MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MCHB — Mechanics Bancorp Class A Common Stock
NasdaqMechanics Bancorp Class A Common Stock
$14.89
-0.04(-0.27%)
- O
- 14.82
- H
- 15.07
- L
- 14.82
- V
- 525.45K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$14.89
Period Return+32.12%
Period High$17.38
Period Low$10.76
Avg Daily Volume395.5K
Total Trading Days365
MCHB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $14.82 | $15.07 | $14.82 | $14.89 | $-0.04 | -0.27% | 525,453 | $14.93 | $14.82 $15.07 |
| Oct 5, 2026 | $14.87 | $15.01 | $14.75 | $14.93 | +$0.03 | +0.20% | 538,703 | $14.92 | $14.75 $15.01 |
| Oct 2, 2026 | $14.98 | $15.11 | $14.86 | $14.90 | +$0.07 | +0.47% | 467,976 | $14.94 | $14.86 $15.11 |
| Oct 1, 2026 | $14.76 | $14.86 | $14.44 | $14.83 | +$0.05 | +0.34% | 837,656 | $14.71 | $14.44 $14.86 |
| Sep 30, 2026 | $14.94 | $15.04 | $14.67 | $14.78 | $-0.08 | -0.54% | 576,914 | $14.77 | $14.67 $15.04 |
| Sep 29, 2026 | $14.92 | $15.07 | $14.74 | $14.86 | $-0.06 | -0.40% | 577,032 | $14.86 | $14.74 $15.07 |
| Sep 28, 2026 | $15.17 | $15.23 | $14.87 | $14.92 | $-0.25 | -1.65% | 350,406 | $14.95 | $14.87 $15.23 |
| Sep 25, 2026 | $15.11 | $15.30 | $15.11 | $15.17 | +$0.09 | +0.60% | 417,574 | $15.19 | $15.11 $15.30 |
| Sep 24, 2026 | $15.04 | $15.09 | $14.89 | $15.08 | +$0.08 | +0.53% | 383,466 | $15.03 | $14.89 $15.09 |
| Sep 23, 2026 | $15.15 | $15.35 | $14.98 | $15.00 | $-0.19 | -1.25% | 475,972 | $15.05 | $14.98 $15.35 |
| Sep 22, 2026 | $15.37 | $15.37 | $15.09 | $15.19 | $-0.08 | -0.52% | 419,713 | $15.20 | $15.09 $15.37 |
| Sep 21, 2026 | $15.42 | $15.48 | $15.18 | $15.27 | $-0.13 | -0.84% | 369,175 | $15.28 | $15.18 $15.48 |
| Sep 18, 2026 | $15.32 | $15.46 | $15.23 | $15.40 | $-0.03 | -0.19% | 1,500,455 | $15.39 | $15.23 $15.46 |
| Sep 17, 2026 | $15.44 | $15.57 | $15.37 | $15.43 | +$0.10 | +0.65% | 387,387 | $15.45 | $15.37 $15.57 |
| Sep 16, 2026 | $15.49 | $15.56 | $15.07 | $15.33 | $-0.18 | -1.16% | 845,543 | $15.36 | $15.07 $15.56 |
| Sep 15, 2026 | $15.43 | $15.62 | $15.37 | $15.51 | +$0.03 | +0.19% | 351,704 | $15.50 | $15.37 $15.62 |
| Sep 14, 2026 | $15.34 | $15.59 | $15.34 | $15.48 | +$0.11 | +0.72% | 397,177 | $15.48 | $15.34 $15.59 |
| Sep 11, 2026 | $15.61 | $15.74 | $15.28 | $15.37 | $-0.06 | -0.39% | 367,889 | $15.37 | $15.28 $15.74 |
| Sep 10, 2026 | $15.43 | $15.44 | $15.22 | $15.43 | +$0.00 | +0.00% | 499,422 | $15.33 | $15.22 $15.44 |
| Sep 9, 2026 | $15.56 | $15.60 | $15.37 | $15.43 | $-0.12 | -0.77% | 397,000 | $15.44 | $15.37 $15.60 |
| Sep 8, 2026 | $15.77 | $15.83 | $15.52 | $15.55 | $-0.27 | -1.71% | 560,410 | $15.62 | $15.52 $15.83 |
| Sep 4, 2026 | $15.75 | $16.00 | $15.75 | $15.82 | $-0.02 | -0.13% | 413,011 | $15.88 | $15.75 $16.00 |
| Sep 3, 2026 | $15.87 | $15.99 | $15.79 | $15.84 | +$0.09 | +0.57% | 316,661 | $15.87 | $15.79 $15.99 |
| Sep 2, 2026 | $15.52 | $15.87 | $15.52 | $15.75 | +$0.23 | +1.48% | 505,598 | $15.77 | $15.52 $15.87 |
| Sep 1, 2026 | $15.77 | $15.84 | $15.49 | $15.52 | $-0.22 | -1.40% | 449,285 | $15.58 | $15.49 $15.84 |
| Aug 31, 2026 | $15.92 | $15.98 | $15.73 | $15.74 | $-0.15 | -0.94% | 493,506 | $15.78 | $15.73 $15.98 |
| Aug 28, 2026 | $15.94 | $15.99 | $15.81 | $15.89 | $-0.21 | -1.30% | 480,168 | $15.88 | $15.81 $15.99 |
| Aug 27, 2026 | $16.00 | $16.12 | $15.85 | $16.10 | +$0.05 | +0.31% | 378,286 | $16.05 | $15.85 $16.12 |
| Aug 26, 2026 | $16.13 | $16.14 | $16.00 | $16.05 | $-0.04 | -0.25% | 371,605 | $16.06 | $16.00 $16.14 |
| Aug 25, 2026 | $16.18 | $16.18 | $16.05 | $16.09 | $-0.07 | -0.43% | 306,746 | $16.10 | $16.05 $16.18 |