5 DAY PERFORMANCE
-4.83%
1 MONTH PERFORMANCE
-5.08%
3 MONTH PERFORMANCE
-9.38%
6 MONTH PERFORMANCE
+7.74%
YEAR-TO-DATE PERFORMANCE
-2.94%
1 YEAR PERFORMANCE
+22.10%
Mechanics Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.98 | $14.78 (-1.34%) | $15.00 | $14.71 | 214.18 K | $3.22 B |
| 05/05/2026 | $14.47 | $14.86 (2.7%) | $14.94 | $14.41 | 460.00 K | $3.25 B |
| 05/04/2026 | $14.63 | $14.42 (-1.44%) | $14.73 | $14.12 | 569.65 K | $3.15 B |
| 05/01/2026 | $14.84 | $14.92 (0.54%) | $15.01 | $14.72 | 411.60 K | $3.26 B |
| 04/30/2026 | $13.75 | $14.77 (7.42%) | $14.90 | $13.61 | 1.10 M | $3.23 B |
| 04/29/2026 | $15.50 | $15.18 (-2.06%) | $15.54 | $15.16 | 489.11 K | $3.32 B |
| 04/28/2026 | $15.79 | $15.60 (-1.2%) | $15.89 | $15.49 | 397.84 K | $3.41 B |
| 04/27/2026 | $15.39 | $15.75 (2.34%) | $15.83 | $15.39 | 472.24 K | $3.44 B |
| 04/24/2026 | $15.41 | $15.39 (-0.13%) | $15.61 | $15.34 | 370.43 K | $3.40 B |
| 04/23/2026 | $15.30 | $15.45 (0.98%) | $15.48 | $15.21 | 446.33 K | $3.41 B |
| 04/22/2026 | $15.35 | $15.30 (-0.33%) | $15.45 | $15.16 | 398.72 K | $3.38 B |
| 04/21/2026 | $15.61 | $15.35 (-1.67%) | $15.67 | $15.23 | 558.61 K | $3.39 B |
| 04/20/2026 | $15.44 | $15.61 (1.1%) | $15.82 | $15.44 | 544.50 K | $3.45 B |
| 04/17/2026 | $15.14 | $15.51 (2.44%) | $15.69 | $15.00 | 716.70 K | $3.43 B |
| 04/16/2026 | $15.19 | $14.92 (-1.78%) | $15.72 | $14.88 | 300.33 K | $3.30 B |
| 04/15/2026 | $14.95 | $15.06 (0.74%) | $15.10 | $14.84 | 516.30 K | $3.33 B |
| 04/14/2026 | $14.88 | $14.96 (0.54%) | $15.02 | $14.58 | 531.10 K | $3.30 B |
| 04/13/2026 | $15.17 | $14.90 (-1.78%) | $15.27 | $14.88 | 434.80 K | $3.29 B |
| 04/10/2026 | $15.72 | $15.29 (-2.74%) | $15.72 | $15.18 | 449.13 K | $3.38 B |
| 04/09/2026 | $15.10 | $15.43 (2.19%) | $15.50 | $15.05 | 365.70 K | $3.41 B |
| 04/08/2026 | $15.25 | $15.21 (-0.26%) | $15.39 | $15.09 | 715.84 K | $3.36 B |
| 04/07/2026 | $14.92 | $14.86 (-0.4%) | $14.97 | $14.75 | 352.29 K | $3.28 B |
| 04/06/2026 | $14.94 | $14.96 (0.13%) | $15.16 | $14.92 | 390.01 K | $3.30 B |
| 04/02/2026 | $14.52 | $14.93 (2.82%) | $14.97 | $14.41 | 409.80 K | $3.30 B |
| 04/01/2026 | $14.74 | $14.72 (-0.14%) | $15.07 | $14.61 | 361.02 K | $3.25 B |
| 03/31/2026 | $14.63 | $14.75 (0.82%) | $14.93 | $14.39 | 477.60 K | $3.26 B |
| 03/30/2026 | $14.53 | $14.43 (-0.69%) | $14.55 | $14.35 | 224.92 K | $3.19 B |
| 03/27/2026 | $14.37 | $14.37 (0%) | $14.55 | $14.23 | 228.30 K | $3.17 B |
| 03/26/2026 | $14.62 | $14.43 (-1.3%) | $14.75 | $14.36 | 348.70 K | $3.19 B |
| 03/25/2026 | $14.80 | $14.67 (-0.88%) | $14.88 | $14.59 | 247.72 K | $3.24 B |
| 03/24/2026 | $14.40 | $14.61 (1.46%) | $14.72 | $14.26 | 317.80 K | $3.23 B |
| 03/23/2026 | $14.47 | $14.47 (0%) | $14.88 | $14.32 | 434.62 K | $3.20 B |
| 03/20/2026 | $14.20 | $14.18 (-0.14%) | $14.38 | $14.01 | 1.42 M | $3.13 B |
| 03/19/2026 | $14.00 | $14.25 (1.79%) | $14.39 | $13.99 | 270.70 K | $3.15 B |
| 03/18/2026 | $14.31 | $14.12 (-1.33%) | $14.31 | $14.03 | 500.30 K | $3.12 B |
| 03/17/2026 | $14.40 | $14.31 (-0.63%) | $14.65 | $14.24 | 272.50 K | $3.16 B |
| 03/16/2026 | $14.28 | $14.44 (1.12%) | $14.69 | $14.28 | 284.90 K | $3.19 B |
| 03/13/2026 | $14.25 | $14.22 (-0.21%) | $14.32 | $14.04 | 275.00 K | $3.14 B |
| 03/12/2026 | $13.75 | $14.16 (2.98%) | $14.25 | $13.66 | 308.54 K | $3.13 B |
| 03/11/2026 | $14.20 | $14.05 (-1.06%) | $14.45 | $13.76 | 337.40 K | $3.10 B |
| 03/10/2026 | $14.19 | $14.28 (0.63%) | $14.62 | $13.92 | 296.60 K | $3.15 B |
| 03/09/2026 | $14.22 | $14.20 (-0.14%) | $14.26 | $13.85 | 284.94 K | $3.14 B |
| 03/06/2026 | $14.56 | $14.80 (1.65%) | $14.86 | $14.27 | 543.45 K | $3.27 B |
| 03/05/2026 | $15.11 | $14.93 (-1.19%) | $15.14 | $14.77 | 305.40 K | $3.30 B |
| 03/04/2026 | $15.29 | $15.29 (0%) | $15.57 | $15.08 | 606.00 K | $3.38 B |
| 03/03/2026 | $14.53 | $15.16 (4.34%) | $15.25 | $14.51 | 656.42 K | $3.35 B |
| 03/02/2026 | $14.26 | $14.85 (4.14%) | $14.92 | $14.05 | 476.70 K | $3.28 B |
| 02/27/2026 | $14.75 | $14.26 (-3.32%) | $14.75 | $14.06 | 807.00 K | $3.15 B |
| 02/26/2026 | $14.95 | $15.02 (0.47%) | $15.24 | $14.76 | 161.90 K | $3.32 B |
| 02/25/2026 | $14.78 | $14.95 (1.15%) | $15.08 | $14.69 | 222.50 K | $3.30 B |
| 02/24/2026 | $14.74 | $14.67 (-0.47%) | $15.10 | $14.46 | 638.00 K | $3.24 B |
| 02/23/2026 | $15.43 | $14.82 (-3.95%) | $15.47 | $14.52 | 368.20 K | $3.27 B |
| 02/20/2026 | $15.27 | $15.44 (1.11%) | $15.48 | $15.05 | 223.90 K | $3.41 B |
| 02/19/2026 | $15.10 | $15.24 (0.93%) | $15.36 | $14.98 | 288.43 K | $3.37 B |
| 02/18/2026 | $15.29 | $15.19 (-0.65%) | $15.72 | $15.06 | 238.10 K | $3.35 B |
| 02/17/2026 | $15.41 | $15.31 (-0.65%) | $15.52 | $15.14 | 213.44 K | $3.38 B |
| 02/13/2026 | $15.21 | $15.37 (1.05%) | $15.49 | $15.09 | 182.13 K | $3.39 B |
| 02/12/2026 | $15.54 | $15.31 (-1.48%) | $15.65 | $15.07 | 245.10 K | $3.38 B |
| 02/11/2026 | $15.88 | $15.38 (-3.15%) | $16.00 | $15.28 | 227.23 K | $3.40 B |
| 02/10/2026 | $15.67 | $15.73 (0.38%) | $15.80 | $15.50 | 221.21 K | $3.47 B |
| 02/09/2026 | $15.61 | $15.66 (0.32%) | $16.02 | $15.49 | 436.32 K | $3.46 B |
| 02/06/2026 | $15.30 | $15.67 (2.42%) | $15.80 | $15.30 | 396.10 K | $3.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
