Mechanics Bancorp Stock Price History
NASDAQ: MCHBFinanceMajor BanksUSD
14.26-0.25 (-1.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MCHB price history at a glance
The price history for Mechanics Bancorp (MCHB) on this page begins on February 6, 2012, when the stock closed at $12.00; it most recently closed at $14.26 on October 5, 2026. The highest price in this record is $57.40, reached on January 17, 2022; the latest close is 75.2% below that peak. Across the 13 complete calendar years in the table, MCHB finished higher in 7 and lower in 6. Its best year was 2021 (+54.1%) and its worst was 2023 (-62.7%).
Over roughly 15 years the share price changed +18.8%, a 1.2% compound annual price return (excluding dividends). In the last 12 months alone, MCHB has gained 5.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $57.40
- Date of high
- Jan 17, 2022
- Low since 2012
- $4.20
- Date of low
- Oct 23, 2023
- 52-week high
- $17.38
- 52-week low
- $12.82
- IPO year
- 2012
- Last close
- $14.26
MCHB returns
1 week
-4.30%
1 month
-7.58%
3 months
-11.70%
6 months
-6.74%
Year to date
-2.53%
1 year
+5.94%
3 years
+131.12%
5 years
-66.45%
MCHB price return, excluding dividends.
MCHB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.26 | -3.19% |
| 2025 | 14.73 | +36.39% |
| 2024 | 10.80 | +4.85% |
| 2023 | 10.30 | -62.65% |
| 2022 | 27.58 | -46.96% |
| 2021 | 52.00 | +54.07% |
| 2020 | 33.75 | +0.36% |
| 2019 | 33.63 | +50.13% |
| 2018 | 22.40 | -22.63% |
| 2017 | 28.95 | -8.39% |
| 2016 | 31.60 | +45.56% |
| 2015 | 21.71 | +25.56% |
| 2014 | 17.29 | -15.66% |
| 2013 | 20.50 | -18.49% |
| 2012* | 25.15 | +109.58% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
MCHB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.51 | 14.51 | 14.25 | 14.26 | -1.72% | |
| 14.55 | 14.59 | 14.30 | 14.51 | -0.68% | |
| 14.76 | 14.88 | 14.57 | 14.61 | -1.88% | |
| 14.82 | 15.07 | 14.82 | 14.89 | -0.27% | |
| 14.87 | 15.01 | 14.75 | 14.93 | +0.20% | |
| 14.98 | 15.11 | 14.86 | 14.90 | +0.47% | |
| 14.76 | 14.86 | 14.44 | 14.83 | +0.34% | |
| 14.94 | 15.04 | 14.67 | 14.78 | -0.54% | |
| 14.92 | 15.07 | 14.74 | 14.86 | -0.40% | |
| 15.17 | 15.23 | 14.87 | 14.92 | -1.65% | |
| 15.11 | 15.30 | 15.11 | 15.17 | +0.60% | |
| 15.04 | 15.09 | 14.89 | 15.08 | +0.53% | |
| 15.15 | 15.35 | 14.98 | 15.00 | -1.25% | |
| 15.37 | 15.37 | 15.09 | 15.19 | -0.52% | |
| 15.42 | 15.48 | 15.18 | 15.27 | -0.84% | |
| 15.32 | 15.46 | 15.23 | 15.40 | -0.19% | |
| 15.44 | 15.57 | 15.37 | 15.43 | +0.65% | |
| 15.49 | 15.56 | 15.07 | 15.33 | -1.16% | |
| 15.43 | 15.62 | 15.37 | 15.51 | +0.19% | |
| 15.34 | 15.59 | 15.34 | 15.48 | +0.72% | |
| 15.61 | 15.74 | 15.28 | 15.37 | -0.39% | |
| 15.43 | 15.44 | 15.22 | 15.43 | 0.00% | |
| 15.56 | 15.60 | 15.37 | 15.43 | -0.77% | |
| 15.77 | 15.83 | 15.52 | 15.55 | -1.71% | |
| 15.75 | 16.00 | 15.75 | 15.82 | -0.13% | |
| 15.87 | 15.99 | 15.79 | 15.84 | +0.57% | |
| 15.52 | 15.87 | 15.52 | 15.75 | +1.48% | |
| 15.77 | 15.84 | 15.49 | 15.52 | -1.40% | |
| 15.92 | 15.98 | 15.73 | 15.74 | -0.94% | |
| 15.94 | 15.99 | 15.81 | 15.89 | -1.30% | |
| 16.00 | 16.12 | 15.85 | 16.10 | +0.31% | |
| 16.13 | 16.14 | 16.00 | 16.05 | -0.25% | |
| 16.18 | 16.18 | 16.05 | 16.09 | -0.43% | |
| 16.21 | 16.36 | 16.14 | 16.16 | -0.25% | |
| 16.45 | 16.95 | 16.15 | 16.20 | -1.04% | |
| 16.29 | 16.47 | 16.22 | 16.37 | -1.98% | |
| 16.80 | 16.82 | 16.48 | 16.70 | -0.42% | |
| 16.78 | 16.86 | 16.64 | 16.77 | +0.12% | |
| 17.00 | 17.10 | 16.72 | 16.75 | -1.93% | |
| 17.12 | 17.24 | 17.03 | 17.08 | -0.23% | |
| 17.22 | 17.38 | 17.07 | 17.12 | -0.29% | |
| 17.12 | 17.27 | 17.01 | 17.17 | 0.00% | |
| 16.75 | 17.21 | 16.41 | 17.17 | +2.75% | |
| 16.52 | 16.76 | 16.28 | 16.71 | +0.42% | |
| 16.73 | 16.85 | 16.56 | 16.64 | -0.89% | |
| 17.16 | 17.16 | 16.60 | 16.79 | +1.02% | |
| 16.71 | 16.78 | 16.50 | 16.62 | -0.42% | |
| 16.99 | 17.14 | 16.61 | 16.69 | -1.88% | |
| 16.88 | 17.19 | 16.88 | 17.01 | +1.31% | |
| 16.59 | 16.85 | 16.53 | 16.79 | +1.14% | |
| 16.59 | 16.88 | 16.46 | 16.60 | +0.67% | |
| 16.07 | 16.51 | 15.96 | 16.49 | +4.10% | |
| 15.71 | 15.92 | 15.62 | 15.84 | +1.41% | |
| 15.79 | 15.84 | 15.55 | 15.62 | -0.38% | |
| 16.00 | 16.10 | 15.42 | 15.68 | -1.63% | |
| 15.75 | 16.00 | 15.68 | 15.94 | +0.19% | |
| 16.01 | 16.15 | 15.82 | 15.91 | -0.87% | |
| 16.11 | 16.26 | 15.61 | 16.05 | -0.86% | |
| 16.22 | 16.29 | 16.13 | 16.19 | -0.55% | |
| 16.57 | 16.57 | 16.16 | 16.28 | -2.16% | |
| 16.14 | 16.68 | 16.14 | 16.64 | +3.10% | |
| 16.31 | 16.41 | 15.96 | 16.14 | +0.31% | |
| 16.47 | 16.47 | 16.04 | 16.09 | -0.80% | |
| 16.20 | 16.25 | 15.92 | 16.22 | +0.43% | |
| 16.06 | 16.20 | 15.96 | 16.15 | +0.81% | |
| 15.61 | 16.08 | 15.52 | 16.02 | +3.29% | |
| 16.11 | 16.11 | 15.41 | 15.51 | -3.48% | |
| 16.25 | 16.45 | 16.05 | 16.07 | -0.86% | |
| 16.16 | 16.36 | 16.02 | 16.21 | +0.31% | |
| 16.44 | 16.53 | 16.07 | 16.16 | -1.22% | |
| 15.84 | 16.36 | 15.84 | 16.36 | +2.89% | |
| 15.86 | 15.97 | 15.74 | 15.90 | -0.06% | |
| 15.89 | 16.00 | 15.73 | 15.91 | -0.44% | |
| 15.81 | 16.02 | 15.73 | 15.98 | +1.20% | |
| 15.67 | 15.94 | 15.65 | 15.79 | +0.77% | |
| 15.32 | 15.68 | 15.29 | 15.67 | +2.35% | |
| 14.95 | 15.38 | 14.88 | 15.31 | +2.82% | |
| 14.64 | 14.99 | 14.64 | 14.89 | +1.57% | |
| 14.77 | 14.90 | 14.55 | 14.66 | +0.07% | |
| 14.96 | 15.12 | 14.48 | 14.65 | -2.07% | |
| 15.17 | 15.21 | 14.90 | 14.96 | -0.60% | |
| 15.55 | 15.55 | 14.98 | 15.05 | -2.46% | |
| 15.30 | 15.54 | 15.27 | 15.43 | +1.71% | |
| 15.22 | 15.29 | 15.03 | 15.17 | +0.46% | |
| 15.09 | 15.25 | 15.06 | 15.10 | +0.33% | |
| 15.11 | 15.44 | 14.95 | 15.05 | +0.13% | |
| 15.00 | 15.21 | 14.96 | 15.03 | +0.27% | |
| 14.86 | 15.14 | 14.86 | 14.99 | +0.54% | |
| 14.52 | 14.96 | 14.42 | 14.91 | +4.48% | |
| 14.63 | 14.66 | 14.24 | 14.27 | -3.12% | |
| 14.36 | 14.85 | 14.36 | 14.73 | +2.29% | |
| 14.61 | 14.61 | 14.33 | 14.40 | -2.17% | |
| 14.60 | 14.80 | 14.51 | 14.72 | +1.45% | |
| 14.34 | 14.53 | 14.24 | 14.51 | +0.62% | |
| 14.39 | 14.60 | 14.39 | 14.42 | +0.21% | |
| 14.06 | 14.40 | 13.99 | 14.39 | +1.70% | |
| 14.18 | 14.50 | 14.14 | 14.15 | -5.41% | |
| 14.68 | 14.99 | 14.58 | 14.96 | +1.01% | |
| 14.62 | 14.89 | 14.42 | 14.81 | +1.16% | |
| 14.63 | 14.78 | 14.49 | 14.64 | -0.34% | |
| 14.45 | 14.74 | 14.45 | 14.69 | +2.01% | |
| 14.54 | 14.62 | 14.29 | 14.40 | -1.37% | |
| 14.43 | 14.78 | 14.43 | 14.60 | +2.38% | |
| 14.35 | 14.48 | 14.25 | 14.26 | -1.59% | |
| 16.03 | 16.03 | 14.15 | 14.49 | -0.07% | |
| 14.82 | 14.88 | 14.42 | 14.50 | -2.23% | |
| 14.58 | 14.85 | 14.51 | 14.83 | +1.44% | |
| 14.83 | 14.94 | 14.61 | 14.62 | -1.42% | |
| 14.98 | 15.00 | 14.71 | 14.83 | -0.20% | |
| 14.47 | 14.94 | 14.41 | 14.86 | +3.05% | |
| 14.63 | 14.73 | 14.12 | 14.42 | -3.35% | |
| 14.84 | 15.01 | 14.72 | 14.92 | +1.02% | |
| 13.75 | 14.90 | 13.61 | 14.77 | -2.70% | |
| 15.50 | 15.54 | 15.16 | 15.18 | -2.69% | |
| 15.79 | 15.89 | 15.49 | 15.60 | -0.95% | |
| 15.39 | 15.83 | 15.39 | 15.75 | +2.34% | |
| 15.41 | 15.61 | 15.34 | 15.39 | -0.39% | |
| 15.30 | 15.48 | 15.21 | 15.45 | +0.98% | |
| 15.35 | 15.45 | 15.16 | 15.30 | -0.33% | |
| 15.61 | 15.67 | 15.23 | 15.35 | -1.67% | |
| 15.44 | 15.82 | 15.44 | 15.61 | +0.64% | |
| 15.14 | 15.69 | 15.00 | 15.51 | +3.95% | |
| 15.19 | 15.72 | 14.88 | 14.92 | -0.93% | |
| 14.95 | 15.10 | 14.84 | 15.06 | +0.67% | |
| 14.88 | 15.02 | 14.58 | 14.96 | +0.40% | |
| 15.17 | 15.27 | 14.88 | 14.90 | -2.55% | |
| 15.72 | 15.72 | 15.18 | 15.29 | -0.91% | |
| 15.10 | 15.50 | 15.05 | 15.43 | +1.45% | |
| 15.25 | 15.39 | 15.09 | 15.21 | +2.36% | |
| 14.92 | 14.97 | 14.75 | 14.86 | -0.67% | |
| 14.94 | 15.16 | 14.92 | 14.96 | +0.20% | |
| 14.52 | 14.97 | 14.41 | 14.93 | +1.43% | |
| 14.74 | 15.07 | 14.61 | 14.72 | -0.20% | |
| 14.63 | 14.93 | 14.39 | 14.75 | +2.22% | |
| 14.53 | 14.55 | 14.35 | 14.43 | +0.42% | |
| 14.37 | 14.55 | 14.23 | 14.37 | -0.42% | |
| 14.62 | 14.75 | 14.36 | 14.43 | -1.64% | |
| 14.80 | 14.88 | 14.59 | 14.67 | +0.41% | |
| 14.40 | 14.72 | 14.26 | 14.61 | +0.97% | |
| 14.47 | 14.88 | 14.32 | 14.47 | +2.05% | |
| 14.20 | 14.38 | 14.01 | 14.18 | -0.49% | |
| 14.00 | 14.39 | 13.99 | 14.25 | +0.92% | |
| 14.31 | 14.31 | 14.03 | 14.12 | -1.33% | |
| 14.40 | 14.65 | 14.24 | 14.31 | -0.90% | |
| 14.28 | 14.69 | 14.28 | 14.44 | +1.55% | |
| 14.25 | 14.32 | 14.04 | 14.22 | +0.42% | |
| 13.75 | 14.25 | 13.66 | 14.16 | +0.78% | |
| 14.20 | 14.45 | 13.76 | 14.05 | -1.61% | |
| 14.19 | 14.62 | 13.92 | 14.28 | +0.56% | |
| 14.22 | 14.26 | 13.85 | 14.20 | -4.05% | |
| 14.56 | 14.86 | 14.27 | 14.80 | -0.87% | |
| 15.11 | 15.14 | 14.77 | 14.93 | -2.35% | |
| 15.29 | 15.57 | 15.08 | 15.29 | +0.86% | |
| 14.53 | 15.25 | 14.51 | 15.16 | +2.09% | |
| 14.26 | 14.92 | 14.05 | 14.85 | +4.14% | |
| 14.75 | 14.75 | 14.06 | 14.26 | -5.06% | |
| 14.95 | 15.24 | 14.76 | 15.02 | +0.47% | |
| 14.78 | 15.08 | 14.69 | 14.95 | +1.91% | |
| 14.74 | 15.10 | 14.46 | 14.67 | -1.01% | |
| 15.43 | 15.47 | 14.52 | 14.82 | -4.02% | |
| 15.27 | 15.48 | 15.05 | 15.44 | +1.31% | |
| 15.10 | 15.36 | 14.98 | 15.24 | +0.33% | |
| 15.29 | 15.72 | 15.06 | 15.19 | -0.78% | |
| 15.41 | 15.52 | 15.14 | 15.31 | -0.39% | |
| 15.21 | 15.49 | 15.09 | 15.37 | +0.39% | |
| 15.54 | 15.65 | 15.07 | 15.31 | -0.46% | |
| 15.88 | 16.00 | 15.28 | 15.38 | -2.23% | |
| 15.67 | 15.80 | 15.50 | 15.73 | +0.45% | |
| 15.61 | 16.02 | 15.49 | 15.66 | -0.06% | |
| 15.30 | 15.80 | 15.30 | 15.67 | +4.05% | |
| 15.43 | 15.66 | 14.92 | 15.06 | -2.27% | |
| 15.45 | 15.67 | 15.10 | 15.41 | +0.78% | |
| 15.63 | 15.97 | 15.04 | 15.29 | -2.55% | |
| 15.18 | 15.73 | 14.89 | 15.69 | +4.67% | |
| 15.48 | 15.91 | 14.82 | 14.99 | -1.19% | |
| 14.95 | 15.18 | 14.75 | 15.17 | +1.68% | |
| 15.04 | 15.18 | 14.67 | 14.92 | +0.47% | |
| 14.63 | 15.01 | 14.61 | 14.85 | +1.30% | |
| 14.67 | 14.99 | 14.42 | 14.66 | -0.27% | |
| 15.02 | 15.02 | 14.47 | 14.70 | -2.52% | |
| 14.97 | 15.48 | 14.88 | 15.08 | +0.87% | |
| 14.43 | 15.00 | 14.43 | 14.95 | +4.77% | |
| 14.36 | 14.53 | 14.25 | 14.27 | -2.19% | |
| 14.64 | 14.84 | 14.43 | 14.59 | -0.68% | |
| 14.46 | 14.93 | 14.45 | 14.69 | +1.59% | |
| 14.23 | 14.55 | 14.15 | 14.46 | +1.62% | |
| 14.43 | 14.53 | 14.05 | 14.23 | -1.39% | |
| 14.78 | 14.78 | 14.41 | 14.43 | -2.70% | |
| 15.00 | 15.08 | 14.77 | 14.83 | -0.54% | |
| 14.51 | 14.98 | 14.47 | 14.91 | +2.05% | |
| 14.84 | 14.84 | 14.41 | 14.61 | -1.35% | |
| 14.87 | 14.98 | 14.53 | 14.81 | -1.27% | |
| 14.64 | 15.42 | 14.64 | 15.00 | +1.83% | |
| 14.57 | 14.77 | 14.37 | 14.73 | +0.68% | |
| 14.55 | 14.76 | 14.30 | 14.63 | +0.55% | |
| 14.49 | 14.59 | 14.27 | 14.55 | +0.69% | |
| 14.67 | 14.67 | 14.40 | 14.45 | -1.50% | |
| 14.16 | 14.69 | 14.02 | 14.67 | +3.53% | |
| 14.14 | 14.32 | 14.02 | 14.17 | +0.21% | |
| 14.22 | 14.33 | 14.10 | 14.14 | -0.63% | |
| 14.17 | 14.48 | 14.11 | 14.23 | +0.42% | |
| 14.33 | 14.72 | 13.99 | 14.17 | -1.12% | |
| 14.41 | 14.57 | 14.21 | 14.33 | +0.42% | |
| 14.20 | 14.52 | 13.96 | 14.27 | +0.49% | |
| 14.57 | 14.75 | 14.07 | 14.20 | -2.47% | |
| 14.81 | 14.97 | 14.46 | 14.56 | -1.22% | |
| 14.94 | 14.97 | 14.71 | 14.74 | -1.27% | |
| 15.21 | 15.33 | 14.73 | 14.93 | -1.84% | |
| 14.60 | 15.52 | 14.60 | 15.21 | +4.90% | |
| 14.57 | 14.94 | 14.46 | 14.50 | -0.07% | |
| 15.03 | 15.22 | 14.49 | 14.51 | -5.16% | |
| 15.15 | 15.36 | 15.02 | 15.30 | +0.92% | |
| 14.89 | 15.44 | 14.81 | 15.16 | +2.43% | |
| 14.85 | 14.90 | 14.63 | 14.80 | -0.34% | |
| 15.19 | 15.19 | 14.76 | 14.85 | -1.53% | |
| 15.30 | 15.67 | 15.05 | 15.08 | -2.96% | |
| 15.45 | 15.90 | 15.45 | 15.54 | +1.30% | |
| 14.80 | 15.43 | 14.80 | 15.34 | +3.65% | |
| 14.29 | 15.18 | 14.20 | 14.80 | +4.30% | |
| 13.87 | 14.33 | 13.74 | 14.19 | +3.80% | |
| 13.32 | 13.70 | 13.23 | 13.67 | +3.01% | |
| 13.36 | 13.64 | 13.23 | 13.27 | +0.53% | |
| 13.37 | 13.45 | 13.12 | 13.20 | -0.98% | |
| 13.03 | 13.38 | 13.03 | 13.33 | +1.60% | |
| 13.38 | 13.48 | 13.02 | 13.12 | -2.53% | |
| 13.13 | 13.46 | 13.06 | 13.46 | +2.20% | |
| 13.12 | 13.29 | 13.06 | 13.17 | 0.00% | |
| 13.17 | 13.35 | 13.06 | 13.17 | 0.00% | |
| 13.42 | 13.69 | 13.11 | 13.17 | -1.94% | |
| 13.38 | 13.68 | 13.33 | 13.43 | +1.13% | |
| 13.18 | 13.34 | 13.16 | 13.28 | +0.76% | |
| 13.23 | 13.37 | 13.04 | 13.18 | -0.38% | |
| 13.13 | 13.48 | 13.08 | 13.23 | +0.84% | |
| 13.17 | 13.45 | 13.06 | 13.12 | -0.23% | |
| 13.41 | 13.41 | 12.99 | 13.15 | -1.79% | |
| 13.84 | 14.08 | 12.92 | 13.39 | -1.69% | |
| 13.34 | 13.69 | 13.27 | 13.62 | +1.34% | |
| 13.70 | 13.75 | 13.31 | 13.44 | -1.90% | |
| 13.65 | 13.80 | 13.55 | 13.70 | -0.07% | |
| 13.80 | 13.89 | 13.70 | 13.71 | -0.29% | |
| 13.69 | 13.87 | 13.62 | 13.75 | +1.63% | |
| 13.49 | 13.60 | 13.15 | 13.53 | +0.67% | |
| 13.66 | 13.66 | 13.33 | 13.44 | -1.10% | |
| 13.65 | 13.79 | 13.45 | 13.59 | -0.44% | |
| 13.25 | 13.68 | 13.25 | 13.65 | +3.80% | |
| 13.07 | 13.17 | 12.82 | 13.15 | +0.61% | |
| 13.63 | 13.83 | 12.97 | 13.07 | -4.11% | |
| 14.06 | 14.25 | 13.47 | 13.63 | -3.95% | |
| 13.70 | 14.20 | 13.61 | 14.19 | +3.35% | |
| 13.60 | 13.81 | 13.28 | 13.73 | +1.40% | |
| 13.39 | 13.67 | 13.22 | 13.54 | +0.59% | |
| 13.22 | 13.57 | 13.21 | 13.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MCHB chart for longer ranges.