5 DAY PERFORMANCE
-3.14%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
-1.87%
6 MONTH PERFORMANCE
+0.42%
YEAR-TO-DATE PERFORMANCE
-2.94%
1 YEAR PERFORMANCE
+12.70%
Mechanics Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.64 | $14.89 (1.71%) | $14.99 | $14.64 | 431.54 K | $3.26 B |
| 06/18/2026 | $14.77 | $14.66 (-0.74%) | $14.90 | $14.55 | 738.04 K | $3.21 B |
| 06/17/2026 | $14.96 | $14.65 (-2.07%) | $15.12 | $14.48 | 518.50 K | $3.20 B |
| 06/16/2026 | $15.17 | $14.96 (-1.38%) | $15.21 | $14.90 | 448.32 K | $3.27 B |
| 06/15/2026 | $15.55 | $15.05 (-3.22%) | $15.55 | $14.98 | 453.43 K | $3.29 B |
| 06/12/2026 | $15.30 | $15.43 (0.85%) | $15.54 | $15.27 | 454.82 K | $3.37 B |
| 06/11/2026 | $15.22 | $15.17 (-0.33%) | $15.29 | $15.03 | 805.12 K | $3.32 B |
| 06/10/2026 | $15.09 | $15.10 (0.07%) | $15.25 | $15.06 | 537.52 K | $3.30 B |
| 06/09/2026 | $15.11 | $15.05 (-0.4%) | $15.44 | $14.95 | 477.30 K | $3.29 B |
| 06/08/2026 | $15.00 | $15.03 (0.2%) | $15.21 | $14.96 | 378.10 K | $3.29 B |
| 06/05/2026 | $14.86 | $14.99 (0.87%) | $15.14 | $14.86 | 391.53 K | $3.28 B |
| 06/04/2026 | $14.52 | $14.91 (2.69%) | $14.96 | $14.42 | 465.81 K | $3.26 B |
| 06/03/2026 | $14.63 | $14.27 (-2.46%) | $14.66 | $14.24 | 436.40 K | $3.12 B |
| 06/02/2026 | $14.36 | $14.73 (2.58%) | $14.85 | $14.36 | 511.40 K | $3.22 B |
| 06/01/2026 | $14.61 | $14.40 (-1.44%) | $14.61 | $14.33 | 379.70 K | $3.15 B |
| 05/29/2026 | $14.60 | $14.72 (0.82%) | $14.80 | $14.51 | 577.72 K | $3.22 B |
| 05/28/2026 | $14.34 | $14.51 (1.19%) | $14.53 | $14.24 | 407.70 K | $3.17 B |
| 05/27/2026 | $14.39 | $14.42 (0.21%) | $14.60 | $14.39 | 349.90 K | $3.15 B |
| 05/26/2026 | $14.06 | $14.39 (2.35%) | $14.40 | $13.99 | 509.00 K | $3.15 B |
| 05/22/2026 | $14.18 | $14.15 (-0.21%) | $14.50 | $14.14 | 430.40 K | $3.09 B |
| 05/21/2026 | $14.68 | $14.96 (1.91%) | $14.99 | $14.58 | 546.14 K | $3.27 B |
| 05/20/2026 | $14.62 | $14.81 (1.3%) | $14.89 | $14.42 | 572.31 K | $3.24 B |
| 05/19/2026 | $14.63 | $14.64 (0.07%) | $14.78 | $14.49 | 443.83 K | $3.20 B |
| 05/18/2026 | $14.45 | $14.69 (1.66%) | $14.74 | $14.45 | 407.43 K | $3.21 B |
| 05/15/2026 | $14.54 | $14.40 (-0.96%) | $14.62 | $14.29 | 360.33 K | $3.15 B |
| 05/14/2026 | $14.43 | $14.60 (1.18%) | $14.78 | $14.43 | 410.40 K | $3.19 B |
| 05/13/2026 | $14.35 | $14.26 (-0.63%) | $14.48 | $14.25 | 446.40 K | $3.12 B |
| 05/12/2026 | $16.03 | $14.49 (-9.61%) | $16.03 | $14.15 | 379.10 K | $3.17 B |
| 05/11/2026 | $14.82 | $14.50 (-2.16%) | $14.88 | $14.42 | 365.73 K | $3.17 B |
| 05/08/2026 | $14.58 | $14.83 (1.71%) | $14.85 | $14.51 | 274.13 K | $3.24 B |
| 05/07/2026 | $14.83 | $14.62 (-1.42%) | $14.94 | $14.61 | 536.11 K | $3.20 B |
| 05/06/2026 | $14.98 | $14.83 (-1%) | $15.00 | $14.71 | 444.55 K | $3.24 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 | $3.37 B |
| 04/23/2026 | $15.30 | $15.45 (0.98%) | $15.48 | $15.21 | 446.33 K | $3.38 B |
| 04/22/2026 | $15.35 | $15.30 (-0.33%) | $15.45 | $15.16 | 398.72 K | $3.35 B |
| 04/21/2026 | $15.61 | $15.35 (-1.67%) | $15.67 | $15.23 | 558.61 K | $3.36 B |
| 04/20/2026 | $15.44 | $15.61 (1.1%) | $15.82 | $15.44 | 544.50 K | $3.41 B |
| 04/17/2026 | $15.14 | $15.51 (2.44%) | $15.69 | $15.00 | 716.70 K | $3.39 B |
| 04/16/2026 | $15.19 | $14.92 (-1.78%) | $15.72 | $14.88 | 300.33 K | $3.26 B |
| 04/15/2026 | $14.95 | $15.06 (0.74%) | $15.10 | $14.84 | 516.30 K | $3.29 B |
| 04/14/2026 | $14.88 | $14.96 (0.54%) | $15.02 | $14.58 | 531.10 K | $3.27 B |
| 04/13/2026 | $15.17 | $14.90 (-1.78%) | $15.27 | $14.88 | 434.80 K | $3.26 B |
| 04/10/2026 | $15.72 | $15.29 (-2.74%) | $15.72 | $15.18 | 449.13 K | $3.34 B |
| 04/09/2026 | $15.10 | $15.43 (2.19%) | $15.50 | $15.05 | 365.70 K | $3.37 B |
| 04/08/2026 | $15.25 | $15.21 (-0.26%) | $15.39 | $15.09 | 715.84 K | $3.33 B |
| 04/07/2026 | $14.92 | $14.86 (-0.4%) | $14.97 | $14.75 | 352.29 K | $3.25 B |
| 04/06/2026 | $14.94 | $14.96 (0.13%) | $15.16 | $14.92 | 390.01 K | $3.27 B |
| 04/02/2026 | $14.52 | $14.93 (2.82%) | $14.97 | $14.41 | 409.80 K | $3.26 B |
| 04/01/2026 | $14.74 | $14.72 (-0.14%) | $15.07 | $14.61 | 361.02 K | $3.22 B |
| 03/31/2026 | $14.63 | $14.75 (0.82%) | $14.93 | $14.39 | 477.60 K | $3.23 B |
| 03/30/2026 | $14.53 | $14.43 (-0.69%) | $14.55 | $14.35 | 224.92 K | $3.16 B |
| 03/27/2026 | $14.37 | $14.37 (0%) | $14.55 | $14.23 | 228.30 K | $3.14 B |
| 03/26/2026 | $14.62 | $14.43 (-1.3%) | $14.75 | $14.36 | 348.70 K | $3.16 B |
| 03/25/2026 | $14.80 | $14.67 (-0.88%) | $14.88 | $14.59 | 247.72 K | $3.21 B |
| 03/24/2026 | $14.40 | $14.61 (1.46%) | $14.72 | $14.26 | 317.80 K | $3.19 B |
| 03/23/2026 | $14.47 | $14.47 (0%) | $14.88 | $14.32 | 434.62 K | $3.16 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.
