5 DAY PERFORMANCE
-2.68%
1 MONTH PERFORMANCE
+6.78%
3 MONTH PERFORMANCE
+3.66%
6 MONTH PERFORMANCE
+14.09%
YEAR-TO-DATE PERFORMANCE
+24.08%
1 YEAR PERFORMANCE
+30.00%
Mechanics Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $14.33 | $14.17 (-1.12%) | $14.72 | $13.99 | 7.90 M | $2.95 B |
| 12/18/2025 | $14.41 | $14.33 (-0.56%) | $14.57 | $14.21 | 750.80 K | $2.98 B |
| 12/17/2025 | $14.20 | $14.27 (0.49%) | $14.52 | $13.96 | 773.00 K | $2.97 B |
| 12/16/2025 | $14.57 | $14.20 (-2.54%) | $14.75 | $14.07 | 688.20 K | $2.96 B |
| 12/15/2025 | $14.81 | $14.56 (-1.69%) | $14.97 | $14.46 | 761.20 K | $3.03 B |
| 12/12/2025 | $14.94 | $14.74 (-1.34%) | $14.97 | $14.71 | 578.05 K | $3.07 B |
| 12/11/2025 | $15.21 | $14.93 (-1.84%) | $15.33 | $14.73 | 675.43 K | $3.11 B |
| 12/10/2025 | $14.60 | $15.21 (4.18%) | $15.52 | $14.60 | 3.17 M | $3.17 B |
| 12/09/2025 | $14.57 | $14.50 (-0.48%) | $14.94 | $14.46 | 686.63 K | $3.02 B |
| 12/08/2025 | $15.03 | $14.51 (-3.46%) | $15.22 | $14.49 | 927.72 K | $3.02 B |
| 12/05/2025 | $15.15 | $15.30 (0.99%) | $15.36 | $15.02 | 418.24 K | $3.38 B |
| 12/04/2025 | $14.89 | $15.16 (1.81%) | $15.44 | $14.81 | 824.32 K | $3.35 B |
| 12/03/2025 | $14.85 | $14.80 (-0.34%) | $14.90 | $14.63 | 542.20 K | $3.27 B |
| 12/02/2025 | $15.19 | $14.85 (-2.24%) | $15.19 | $14.76 | 760.80 K | $3.28 B |
| 12/01/2025 | $15.30 | $15.08 (-1.44%) | $15.67 | $15.05 | 1.12 M | $3.33 B |
| 11/28/2025 | $15.45 | $15.54 (0.58%) | $15.90 | $15.45 | 720.64 K | $3.43 B |
| 11/26/2025 | $14.80 | $15.34 (3.65%) | $15.43 | $14.80 | 728.32 K | $3.39 B |
| 11/25/2025 | $14.29 | $14.80 (3.57%) | $15.18 | $14.20 | 890.91 K | $3.27 B |
| 11/24/2025 | $13.87 | $14.19 (2.31%) | $14.33 | $13.74 | 962.30 K | $3.13 B |
| 11/21/2025 | $13.32 | $13.67 (2.63%) | $13.70 | $13.23 | 221.10 K | $3.02 B |
| 11/20/2025 | $13.36 | $13.27 (-0.67%) | $13.64 | $13.23 | 273.82 K | $2.93 B |
| 11/19/2025 | $13.37 | $13.20 (-1.27%) | $13.45 | $13.12 | 149.12 K | $2.92 B |
| 11/18/2025 | $13.03 | $13.33 (2.3%) | $13.38 | $13.03 | 199.73 K | $2.94 B |
| 11/17/2025 | $13.38 | $13.12 (-1.94%) | $13.48 | $13.02 | 283.71 K | $2.90 B |
| 11/14/2025 | $13.13 | $13.46 (2.51%) | $13.46 | $13.06 | 336.22 K | $2.97 B |
| 11/13/2025 | $13.12 | $13.17 (0.38%) | $13.29 | $13.06 | 228.80 K | $2.91 B |
| 11/12/2025 | $13.17 | $13.17 (0%) | $13.35 | $13.06 | 229.10 K | $2.91 B |
| 11/11/2025 | $13.42 | $13.17 (-1.86%) | $13.69 | $13.11 | 338.05 K | $2.91 B |
| 11/10/2025 | $13.38 | $13.43 (0.37%) | $13.68 | $13.33 | 196.41 K | $2.97 B |
| 11/07/2025 | $13.18 | $13.28 (0.76%) | $13.34 | $13.16 | 197.14 K | $2.93 B |
| 11/06/2025 | $13.23 | $13.18 (-0.38%) | $13.37 | $13.04 | 216.41 K | $2.91 B |
| 11/05/2025 | $13.13 | $13.23 (0.76%) | $13.48 | $13.08 | 299.50 K | $2.92 B |
| 11/04/2025 | $13.17 | $13.12 (-0.38%) | $13.45 | $13.06 | 335.90 K | $2.90 B |
| 11/03/2025 | $13.41 | $13.15 (-1.94%) | $13.41 | $12.99 | 337.30 K | $2.91 B |
| 10/31/2025 | $13.84 | $13.39 (-3.25%) | $14.08 | $12.92 | 873.02 K | $2.96 B |
| 10/30/2025 | $13.34 | $13.62 (2.1%) | $13.69 | $13.27 | 217.92 K | $3.01 B |
| 10/29/2025 | $13.70 | $13.44 (-1.9%) | $13.75 | $13.31 | 189.10 K | $2.97 B |
| 10/28/2025 | $13.65 | $13.70 (0.37%) | $13.80 | $13.55 | 117.04 K | $3.03 B |
| 10/27/2025 | $13.80 | $13.71 (-0.65%) | $13.89 | $13.70 | 97.50 K | $3.03 B |
| 10/24/2025 | $13.69 | $13.75 (0.44%) | $13.87 | $13.62 | 126.64 K | $3.04 B |
| 10/23/2025 | $13.49 | $13.53 (0.3%) | $13.60 | $13.15 | 138.80 K | $2.99 B |
| 10/22/2025 | $13.66 | $13.44 (-1.61%) | $13.66 | $13.33 | 142.10 K | $2.97 B |
| 10/21/2025 | $13.65 | $13.59 (-0.44%) | $13.79 | $13.45 | 123.70 K | $3.00 B |
| 10/20/2025 | $13.25 | $13.65 (3.02%) | $13.68 | $13.25 | 137.62 K | $3.02 B |
| 10/17/2025 | $13.07 | $13.15 (0.61%) | $13.17 | $12.82 | 270.14 K | $2.91 B |
| 10/16/2025 | $13.63 | $13.07 (-4.11%) | $13.83 | $12.97 | 345.20 K | $2.89 B |
| 10/15/2025 | $14.06 | $13.63 (-3.06%) | $14.25 | $13.47 | 203.80 K | $3.01 B |
| 10/14/2025 | $13.70 | $14.19 (3.58%) | $14.20 | $13.61 | 299.64 K | $3.13 B |
| 10/13/2025 | $13.60 | $13.73 (0.96%) | $13.81 | $13.28 | 257.92 K | $3.03 B |
| 10/10/2025 | $13.39 | $13.54 (1.12%) | $13.67 | $13.22 | 509.72 K | $2.99 B |
| 10/09/2025 | $13.22 | $13.46 (1.82%) | $13.57 | $13.21 | 236.70 K | $2.97 B |
| 10/08/2025 | $13.24 | $13.32 (0.6%) | $13.42 | $13.07 | 252.53 K | $2.94 B |
| 10/07/2025 | $13.00 | $13.13 (1%) | $13.66 | $13.00 | 257.74 K | $2.90 B |
| 10/06/2025 | $13.32 | $13.02 (-2.25%) | $13.72 | $13.01 | 309.74 K | $2.88 B |
| 10/03/2025 | $13.04 | $13.29 (1.92%) | $13.32 | $13.04 | 174.23 K | $2.94 B |
| 10/02/2025 | $13.21 | $12.95 (-1.97%) | $13.26 | $12.94 | 254.61 K | $2.86 B |
| 10/01/2025 | $13.13 | $13.17 (0.3%) | $13.34 | $13.01 | 330.02 K | $2.91 B |
| 09/30/2025 | $13.47 | $13.31 (-1.19%) | $13.61 | $12.99 | 425.30 K | $2.94 B |
| 09/29/2025 | $13.95 | $13.53 (-3.01%) | $13.99 | $13.51 | 282.20 K | $2.99 B |
| 09/26/2025 | $13.79 | $13.91 (0.87%) | $14.15 | $13.67 | 256.90 K | $3.07 B |
| 09/25/2025 | $13.45 | $13.75 (2.23%) | $13.84 | $13.26 | 226.83 K | $3.04 B |
| 09/24/2025 | $13.38 | $13.45 (0.52%) | $13.65 | $13.06 | 368.42 K | $2.97 B |
| 09/23/2025 | $13.27 | $13.14 (-0.98%) | $13.59 | $13.10 | 226.70 K | $2.90 B |
| 09/22/2025 | $13.47 | $13.29 (-1.34%) | $13.47 | $13.21 | 179.03 K | $2.94 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.
