5 DAY PERFORMANCE
-7.97%
1 MONTH PERFORMANCE
-12.35%
3 MONTH PERFORMANCE
-4.63%
6 MONTH PERFORMANCE
+0.14%
YEAR-TO-DATE PERFORMANCE
-2.94%
1 YEAR PERFORMANCE
+6.85%
Mechanics Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $15.42 | $15.27 (-0.97%) | $15.48 | $15.18 | 369.17 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 |
| 08/05/2026 | $16.71 | $16.62 (-0.54%) | $16.78 | $16.50 | 421.64 K | $3.86 B |
| 08/04/2026 | $16.99 | $16.69 (-1.77%) | $17.14 | $16.61 | 524.53 K | $3.88 B |
| 08/03/2026 | $16.88 | $17.01 (0.77%) | $17.19 | $16.88 | 622.82 K | $3.95 B |
| 07/31/2026 | $16.59 | $16.79 (1.21%) | $16.85 | $16.52 | 624.63 K | $3.90 B |
| 07/30/2026 | $16.59 | $16.60 (0.06%) | $16.88 | $16.46 | 863.34 K | $3.86 B |
| 07/29/2026 | $16.07 | $16.49 (2.61%) | $16.51 | $15.96 | 1.08 M | $3.83 B |
| 07/28/2026 | $15.71 | $15.84 (0.83%) | $15.92 | $15.62 | 920.51 K | $3.68 B |
| 07/27/2026 | $15.79 | $15.62 (-1.08%) | $15.84 | $15.55 | 1.08 M | $3.63 B |
| 07/24/2026 | $16.00 | $15.68 (-2%) | $16.10 | $15.42 | 2.01 M | $3.64 B |
| 07/23/2026 | $15.75 | $15.94 (1.21%) | $16.00 | $15.68 | 725.03 K | $3.70 B |
| 07/22/2026 | $16.01 | $15.91 (-0.62%) | $16.15 | $15.82 | 615.80 K | $3.69 B |
| 07/21/2026 | $16.11 | $16.05 (-0.37%) | $16.26 | $15.61 | 1.55 M | $3.73 B |
| 07/20/2026 | $16.22 | $16.19 (-0.18%) | $16.29 | $16.13 | 381.10 K | $3.76 B |
| 07/17/2026 | $16.57 | $16.28 (-1.75%) | $16.57 | $16.16 | 567.34 K | $3.78 B |
| 07/16/2026 | $16.14 | $16.64 (3.1%) | $16.68 | $16.14 | 1.05 M | $3.86 B |
| 07/15/2026 | $16.31 | $16.14 (-1.04%) | $16.41 | $15.96 | 780.80 K | $3.75 B |
| 07/14/2026 | $16.47 | $16.09 (-2.31%) | $16.47 | $16.04 | 327.75 K | $3.74 B |
| 07/13/2026 | $16.20 | $16.22 (0.12%) | $16.25 | $15.92 | 587.00 K | $3.77 B |
| 07/10/2026 | $16.06 | $16.15 (0.56%) | $16.20 | $15.96 | 247.30 K | $3.75 B |
| 07/09/2026 | $15.61 | $16.02 (2.63%) | $16.08 | $15.52 | 605.75 K | $3.72 B |
| 07/08/2026 | $16.11 | $15.51 (-3.72%) | $16.11 | $15.41 | 627.50 K | $3.60 B |
| 07/07/2026 | $16.25 | $16.07 (-1.11%) | $16.45 | $16.05 | 382.70 K | $3.73 B |
| 07/06/2026 | $16.16 | $16.21 (0.31%) | $16.36 | $16.02 | 289.10 K | $3.76 B |
| 07/02/2026 | $16.44 | $16.16 (-1.7%) | $16.52 | $16.07 | 375.50 K | $3.75 B |
| 07/01/2026 | $15.84 | $16.36 (3.28%) | $16.36 | $15.84 | 392.90 K | $3.80 B |
| 06/30/2026 | $15.86 | $15.90 (0.25%) | $15.97 | $15.74 | 381.70 K | $3.69 B |
| 06/29/2026 | $15.89 | $15.91 (0.13%) | $16.00 | $15.73 | 531.50 K | $3.69 B |
| 06/26/2026 | $15.81 | $15.98 (1.08%) | $16.02 | $15.73 | 1.16 M | $3.71 B |
| 06/25/2026 | $15.67 | $15.79 (0.77%) | $15.94 | $15.65 | 416.60 K | $3.67 B |
| 06/24/2026 | $15.32 | $15.67 (2.28%) | $15.68 | $15.29 | 444.62 K | $3.64 B |
| 06/23/2026 | $14.95 | $15.31 (2.41%) | $15.38 | $14.88 | 514.90 K | $3.56 B |
| 06/22/2026 | $14.64 | $14.89 (1.71%) | $14.99 | $14.64 | 431.54 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.
