5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-4.63%
3 MONTH PERFORMANCE
-15.43%
6 MONTH PERFORMANCE
-4.25%
YEAR-TO-DATE PERFORMANCE
-2.94%
1 YEAR PERFORMANCE
+7.74%
Mechanics Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $14.56 | $14.64 (0.55%) | $14.71 | $14.48 | 90.48 K | |
| 11/05/2026 | $15.20 | $14.65 (-3.62%) | $15.30 | $14.53 | 363.80 K | $3.24 B |
| 11/04/2026 | $15.09 | $15.03 (-0.4%) | $15.39 | $14.96 | 428.40 K | $3.32 B |
| 11/03/2026 | $14.95 | $14.75 (-1.34%) | $15.00 | $14.64 | 523.41 K | $3.26 B |
| 11/02/2026 | $14.70 | $15.05 (2.38%) | $15.16 | $14.68 | 503.50 K | $3.33 B |
| 10/30/2026 | $14.60 | $14.64 (0.27%) | $14.72 | $14.49 | 881.90 K | $3.24 B |
| 10/29/2026 | $14.90 | $14.67 (-1.54%) | $14.98 | $14.48 | 919.50 K | $3.24 B |
| 10/28/2026 | $15.11 | $14.94 (-1.13%) | $15.17 | $14.84 | 735.31 K | $3.30 B |
| 10/27/2026 | $15.21 | $15.12 (-0.59%) | $15.26 | $14.98 | 429.30 K | $3.34 B |
| 10/26/2026 | $15.16 | $15.13 (-0.2%) | $15.32 | $15.05 | 623.41 K | $3.35 B |
| 10/23/2026 | $15.06 | $15.17 (0.73%) | $15.25 | $15.04 | 674.34 K | $3.52 B |
| 10/22/2026 | $14.63 | $15.19 (3.83%) | $15.20 | $14.56 | 483.33 K | $3.53 B |
| 10/21/2026 | $14.65 | $14.63 (-0.14%) | $14.72 | $14.43 | 923.30 K | $3.40 B |
| 10/20/2026 | $14.23 | $14.60 (2.6%) | $14.66 | $14.23 | 1.00 M | $3.39 B |
| 10/19/2026 | $14.34 | $14.23 (-0.77%) | $14.41 | $14.21 | 487.55 K | $3.31 B |
| 10/16/2026 | $14.43 | $14.35 (-0.55%) | $14.62 | $14.26 | 1.04 M | $3.33 B |
| 10/15/2026 | $14.32 | $14.34 (0.14%) | $14.52 | $14.20 | 389.42 K | $3.33 B |
| 10/14/2026 | $14.08 | $14.20 (0.85%) | $14.31 | $14.02 | 595.90 K | $3.30 B |
| 10/13/2026 | $14.56 | $14.24 (-2.2%) | $14.57 | $14.21 | 629.90 K | $3.31 B |
| 10/12/2026 | $14.17 | $14.38 (1.48%) | $14.49 | $14.17 | 499.70 K | $3.34 B |
| 10/09/2026 | $14.51 | $14.26 (-1.72%) | $14.51 | $14.25 | 371.00 K | $3.31 B |
| 10/08/2026 | $14.55 | $14.51 (-0.27%) | $14.59 | $14.30 | 612.61 K | $3.37 B |
| 10/07/2026 | $14.76 | $14.61 (-1.02%) | $14.88 | $14.57 | 544.95 K | $3.39 B |
| 10/06/2026 | $14.82 | $14.89 (0.47%) | $15.07 | $14.82 | 527.60 K | $3.46 B |
| 10/05/2026 | $14.87 | $14.93 (0.4%) | $15.01 | $14.75 | 538.70 K | $3.47 B |
| 10/02/2026 | $14.98 | $14.90 (-0.53%) | $15.11 | $14.86 | 468.00 K | $3.46 B |
| 10/01/2026 | $14.76 | $14.83 (0.47%) | $14.86 | $14.44 | 837.70 K | $3.44 B |
| 09/30/2026 | $14.94 | $14.78 (-1.07%) | $15.04 | $14.67 | 576.91 K | $3.43 B |
| 09/29/2026 | $14.92 | $14.86 (-0.4%) | $15.07 | $14.74 | 577.03 K | $3.45 B |
| 09/28/2026 | $15.17 | $14.92 (-1.65%) | $15.23 | $14.87 | 350.41 K | $3.47 B |
| 09/25/2026 | $15.11 | $15.17 (0.4%) | $15.30 | $15.11 | 417.60 K | $3.52 B |
| 09/24/2026 | $15.04 | $15.08 (0.27%) | $15.09 | $14.89 | 383.50 K | $3.50 B |
| 09/23/2026 | $15.15 | $15.00 (-0.99%) | $15.35 | $14.98 | 476.00 K | $3.48 B |
| 09/22/2026 | $15.37 | $15.19 (-1.17%) | $15.37 | $15.09 | 419.71 K | $3.53 B |
| 09/21/2026 | $15.42 | $15.27 (-0.97%) | $15.48 | $15.18 | 369.20 K | $3.55 B |
| 09/18/2026 | $15.32 | $15.40 (0.52%) | $15.46 | $15.23 | 1.50 M | $3.58 B |
| 09/17/2026 | $15.44 | $15.43 (-0.06%) | $15.57 | $15.37 | 387.40 K | $3.58 B |
| 09/16/2026 | $15.49 | $15.33 (-1.03%) | $15.56 | $15.07 | 845.54 K | $3.56 B |
| 09/15/2026 | $15.43 | $15.51 (0.52%) | $15.62 | $15.37 | 396.53 K | $3.60 B |
| 09/14/2026 | $15.34 | $15.48 (0.91%) | $15.59 | $15.34 | 397.20 K | $3.60 B |
| 09/11/2026 | $15.61 | $15.37 (-1.54%) | $15.74 | $15.28 | 367.90 K | $3.57 B |
| 09/10/2026 | $15.43 | $15.43 (0%) | $15.44 | $15.22 | 499.42 K | $3.58 B |
| 09/09/2026 | $15.56 | $15.43 (-0.84%) | $15.60 | $15.37 | 397.00 K | $3.58 B |
| 09/08/2026 | $15.77 | $15.55 (-1.4%) | $15.83 | $15.52 | 560.41 K | $3.61 B |
| 09/04/2026 | $15.75 | $15.82 (0.44%) | $16.00 | $15.75 | 413.01 K | $3.67 B |
| 09/03/2026 | $15.87 | $15.84 (-0.19%) | $15.99 | $15.79 | 316.70 K | $3.68 B |
| 09/02/2026 | $15.52 | $15.75 (1.48%) | $15.87 | $15.52 | 505.90 K | $3.66 B |
| 09/01/2026 | $15.77 | $15.52 (-1.59%) | $15.84 | $15.49 | 449.30 K | $3.60 B |
| 08/31/2026 | $15.92 | $15.74 (-1.13%) | $15.98 | $15.73 | 493.51 K | $3.66 B |
| 08/28/2026 | $15.94 | $15.89 (-0.31%) | $15.99 | $15.81 | 480.20 K | $3.69 B |
| 08/27/2026 | $16.00 | $16.10 (0.63%) | $16.12 | $15.85 | 378.30 K | $3.74 B |
| 08/26/2026 | $16.13 | $16.05 (-0.5%) | $16.14 | $16.00 | 371.60 K | $3.73 B |
| 08/25/2026 | $16.18 | $16.09 (-0.56%) | $16.18 | $16.05 | 306.75 K | $3.74 B |
| 08/24/2026 | $16.21 | $16.16 (-0.31%) | $16.36 | $16.14 | 424.95 K | $3.75 B |
| 08/21/2026 | $16.45 | $16.20 (-1.52%) | $16.95 | $16.15 | 461.23 K | $3.76 B |
| 08/20/2026 | $16.29 | $16.37 (0.49%) | $16.47 | $16.22 | 437.65 K | $3.80 B |
| 08/19/2026 | $16.80 | $16.70 (-0.6%) | $16.82 | $16.48 | 589.43 K | $3.88 B |
| 08/18/2026 | $16.78 | $16.77 (-0.06%) | $16.86 | $16.64 | 262.00 K | $3.89 B |
| 08/17/2026 | $17.00 | $16.75 (-1.47%) | $17.10 | $16.72 | 368.73 K | $3.89 B |
| 08/14/2026 | $17.12 | $17.08 (-0.23%) | $17.24 | $17.03 | 407.10 K | $3.97 B |
| 08/13/2026 | $17.22 | $17.12 (-0.58%) | $17.38 | $17.07 | 489.92 K | $3.98 B |
| 08/12/2026 | $17.12 | $17.17 (0.29%) | $17.27 | $17.01 | 589.40 K | $3.99 B |
| 08/11/2026 | $16.75 | $17.17 (2.51%) | $17.21 | $16.41 | 395.00 K | $3.99 B |
| 08/10/2026 | $16.52 | $16.71 (1.15%) | $16.76 | $16.28 | 398.00 K | $3.88 B |
| 08/07/2026 | $16.73 | $16.64 (-0.54%) | $16.85 | $16.56 | 416.85 K | $3.86 B |
| 08/06/2026 | $17.16 | $16.79 (-2.16%) | $17.16 | $16.60 | 495.80 K | $3.90 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.
