Mechanics Bancorp (MCHB) stock
MCHBNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 20/3058% below fair value
$14.64−0.03 (-0.20%)
Close on Oct 30, 2026Market cap $3.24BP/E 11.4Yield –
Price history
Mechanics Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.64
-0.20% on the day
52-week range
$12.92 – $17.38
-15.7% from the high
Change over 52 weeks
+7.5%
From $13.62 on Oct 30, 2025
Average volume
585,329
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $14.60 | $14.72 | $14.49 | $14.64 | -0.20% | 881,888 |
| Oct 29, 2026 | $14.90 | $14.98 | $14.48 | $14.67 | -1.81% | 919,489 |
| Oct 28, 2026 | $15.11 | $15.17 | $14.84 | $14.94 | -1.19% | 735,312 |
| Oct 27, 2026 | $15.21 | $15.26 | $14.98 | $15.12 | -0.07% | 429,273 |
| Oct 26, 2026 | $15.16 | $15.32 | $15.05 | $15.13 | -0.26% | 623,407 |
| Oct 23, 2026 | $15.06 | $15.25 | $15.04 | $15.17 | -0.13% | 674,335 |
| Oct 22, 2026 | $14.63 | $15.20 | $14.56 | $15.19 | +3.83% | 483,331 |
| Oct 21, 2026 | $14.65 | $14.72 | $14.43 | $14.63 | +0.21% | 923,251 |
| Oct 20, 2026 | $14.23 | $14.66 | $14.23 | $14.60 | +2.60% | 1,003,326 |
| Oct 19, 2026 | $14.34 | $14.41 | $14.21 | $14.23 | -0.84% | 487,549 |
| Oct 16, 2026 | $14.43 | $14.62 | $14.26 | $14.35 | +0.07% | 1,042,668 |
| Oct 15, 2026 | $14.32 | $14.52 | $14.20 | $14.34 | +0.99% | 389,423 |
| Oct 14, 2026 | $14.08 | $14.31 | $14.02 | $14.20 | -0.25% | 595,884 |
| Oct 13, 2026 | $14.56 | $14.57 | $14.21 | $14.24 | -1.01% | 629,862 |
| Oct 12, 2026 | $14.17 | $14.49 | $14.17 | $14.38 | +0.84% | 499,699 |
| Oct 9, 2026 | $14.51 | $14.51 | $14.25 | $14.26 | -1.72% | 370,989 |
| Oct 8, 2026 | $14.55 | $14.59 | $14.30 | $14.51 | -0.68% | 612,612 |
| Oct 7, 2026 | $14.76 | $14.88 | $14.57 | $14.61 | -1.88% | 544,947 |
| Oct 6, 2026 | $14.82 | $15.07 | $14.82 | $14.89 | -0.27% | 527,586 |
| Oct 5, 2026 | $14.87 | $15.01 | $14.75 | $14.93 | +0.20% | 538,702 |
| Oct 2, 2026 | $14.98 | $15.11 | $14.86 | $14.90 | +0.47% | 467,976 |
| Oct 1, 2026 | $14.76 | $14.86 | $14.44 | $14.83 | +0.34% | 837,655 |
| Sep 30, 2026 | $14.94 | $15.04 | $14.67 | $14.78 | -0.54% | 576,914 |
| Sep 29, 2026 | $14.92 | $15.07 | $14.74 | $14.86 | -0.40% | 577,031 |
| Sep 28, 2026 | $15.17 | $15.23 | $14.87 | $14.92 | -1.65% | 350,405 |
| Sep 25, 2026 | $15.11 | $15.30 | $15.11 | $15.17 | +0.60% | 417,573 |
| Sep 24, 2026 | $15.04 | $15.09 | $14.89 | $15.08 | +0.53% | 383,465 |
| Sep 23, 2026 | $15.15 | $15.35 | $14.98 | $15.00 | -1.25% | 475,971 |
| Sep 22, 2026 | $15.37 | $15.37 | $15.09 | $15.19 | -0.52% | 419,712 |
| Sep 21, 2026 | $15.42 | $15.48 | $15.18 | $15.27 | -0.84% | 369,174 |
| Sep 18, 2026 | $15.32 | $15.46 | $15.23 | $15.40 | -0.19% | 1,500,455 |
| Sep 17, 2026 | $15.44 | $15.57 | $15.37 | $15.43 | +0.65% | 387,387 |
| Sep 16, 2026 | $15.49 | $15.56 | $15.07 | $15.33 | -1.16% | 845,542 |
| Sep 15, 2026 | $15.43 | $15.62 | $15.37 | $15.51 | +0.19% | 396,530 |
| Sep 14, 2026 | $15.34 | $15.59 | $15.34 | $15.48 | +0.72% | 397,179 |
| Sep 11, 2026 | $15.61 | $15.74 | $15.28 | $15.37 | -0.39% | 367,889 |
| Sep 10, 2026 | $15.43 | $15.44 | $15.22 | $15.43 | 0.00% | 499,421 |
| Sep 9, 2026 | $15.56 | $15.60 | $15.37 | $15.43 | -0.77% | 396,999 |
| Sep 8, 2026 | $15.77 | $15.83 | $15.52 | $15.55 | -1.71% | 560,409 |
| Sep 4, 2026 | $15.75 | $16.00 | $15.75 | $15.82 | -0.13% | 413,010 |
| Sep 3, 2026 | $15.87 | $15.99 | $15.79 | $15.84 | +0.57% | 316,660 |
| Sep 2, 2026 | $15.52 | $15.87 | $15.52 | $15.75 | +1.48% | 505,877 |
| Sep 1, 2026 | $15.77 | $15.84 | $15.49 | $15.52 | -1.40% | 449,285 |
| Aug 31, 2026 | $15.92 | $15.98 | $15.73 | $15.74 | -0.94% | 493,505 |
| Aug 28, 2026 | $15.94 | $15.99 | $15.81 | $15.89 | -1.30% | 480,168 |
| Aug 27, 2026 | $16.00 | $16.12 | $15.85 | $16.10 | +0.31% | 378,285 |
| Aug 26, 2026 | $16.13 | $16.14 | $16.00 | $16.05 | -0.25% | 371,604 |
| Aug 25, 2026 | $16.18 | $16.18 | $16.05 | $16.09 | -0.43% | 306,745 |
| Aug 24, 2026 | $16.21 | $16.36 | $16.14 | $16.16 | -0.25% | 424,947 |
| Aug 21, 2026 | $16.45 | $16.95 | $16.15 | $16.20 | -1.04% | 461,229 |
| Aug 20, 2026 | $16.29 | $16.47 | $16.22 | $16.37 | -1.98% | 437,647 |
| Aug 19, 2026 | $16.80 | $16.82 | $16.48 | $16.70 | -0.42% | 589,434 |
| Aug 18, 2026 | $16.78 | $16.86 | $16.64 | $16.77 | +0.12% | 261,973 |
| Aug 17, 2026 | $17.00 | $17.10 | $16.72 | $16.75 | -1.93% | 368,730 |
| Aug 14, 2026 | $17.12 | $17.24 | $17.03 | $17.08 | -0.23% | 407,089 |
| Aug 13, 2026 | $17.22 | $17.38 | $17.07 | $17.12 | -0.26% | 489,921 |
| Aug 12, 2026 | $17.12 | $17.27 | $17.01 | $17.17 | -0.03% | 589,395 |
| Aug 11, 2026 | $16.75 | $17.21 | $16.41 | $17.17 | +2.75% | 394,975 |
| Aug 10, 2026 | $16.52 | $16.76 | $16.28 | $16.71 | +0.42% | 398,004 |
| Aug 7, 2026 | $16.73 | $16.85 | $16.56 | $16.64 | -0.89% | 416,847 |
| Aug 6, 2026 | $17.16 | $17.16 | $16.60 | $16.79 | +1.02% | 495,753 |
| Aug 5, 2026 | $16.71 | $16.78 | $16.50 | $16.62 | -0.42% | 421,637 |
| Aug 4, 2026 | $16.99 | $17.14 | $16.61 | $16.69 | -1.88% | 524,532 |
| Aug 3, 2026 | $16.88 | $17.19 | $16.88 | $17.01 | +1.31% | 622,821 |
| Jul 31, 2026 | $16.59 | $16.85 | $16.53 | $16.79 | +1.14% | 624,631 |
| Jul 30, 2026 | $16.59 | $16.88 | $16.46 | $16.60 | +0.67% | 863,336 |
| Jul 29, 2026 | $16.07 | $16.51 | $15.96 | $16.49 | +4.10% | 1,032,993 |
| Jul 28, 2026 | $15.71 | $15.92 | $15.62 | $15.84 | +1.41% | 920,507 |
| Jul 27, 2026 | $15.79 | $15.84 | $15.55 | $15.62 | -0.38% | 1,079,149 |
| Jul 24, 2026 | $16.00 | $16.10 | $15.42 | $15.68 | -1.63% | 2,005,137 |
| Jul 23, 2026 | $15.75 | $16.00 | $15.68 | $15.94 | +0.19% | 725,032 |
| Jul 22, 2026 | $16.01 | $16.15 | $15.82 | $15.91 | -0.87% | 615,789 |
| Jul 21, 2026 | $16.11 | $16.26 | $15.61 | $16.05 | -0.86% | 1,544,997 |
| Jul 20, 2026 | $16.22 | $16.29 | $16.13 | $16.19 | -0.55% | 381,080 |
| Jul 17, 2026 | $16.57 | $16.57 | $16.16 | $16.28 | -2.16% | 567,339 |
| Jul 16, 2026 | $16.14 | $16.68 | $16.14 | $16.64 | +3.10% | 1,051,972 |
| Jul 15, 2026 | $16.31 | $16.41 | $15.96 | $16.14 | +0.31% | 780,793 |
| Jul 14, 2026 | $16.47 | $16.47 | $16.04 | $16.09 | -0.80% | 327,748 |
| Jul 13, 2026 | $16.20 | $16.25 | $15.92 | $16.22 | +0.43% | 586,986 |
| Jul 10, 2026 | $16.06 | $16.20 | $15.96 | $16.15 | +0.81% | 247,251 |
| Jul 9, 2026 | $15.61 | $16.08 | $15.52 | $16.02 | +3.29% | 605,746 |
| Jul 8, 2026 | $16.11 | $16.11 | $15.41 | $15.51 | -3.48% | 627,496 |
| Jul 7, 2026 | $16.25 | $16.45 | $16.05 | $16.07 | -0.86% | 382,692 |
| Jul 6, 2026 | $16.16 | $16.36 | $16.02 | $16.21 | +0.31% | 289,073 |
| Jul 2, 2026 | $16.44 | $16.53 | $16.07 | $16.16 | -1.22% | 375,482 |
| Jul 1, 2026 | $15.84 | $16.36 | $15.84 | $16.36 | +2.89% | 392,887 |
| Jun 30, 2026 | $15.86 | $15.97 | $15.74 | $15.90 | -0.06% | 381,694 |
| Jun 29, 2026 | $15.89 | $16.00 | $15.73 | $15.91 | -0.44% | 531,464 |
| Jun 26, 2026 | $15.81 | $16.02 | $15.73 | $15.98 | +1.20% | 1,160,443 |
| Jun 25, 2026 | $15.67 | $15.94 | $15.65 | $15.79 | +0.77% | 416,566 |
| Jun 24, 2026 | $15.32 | $15.68 | $15.29 | $15.67 | +2.35% | 444,616 |
| Jun 23, 2026 | $14.95 | $15.38 | $14.88 | $15.31 | +2.82% | 514,903 |
| Jun 22, 2026 | $14.64 | $14.99 | $14.64 | $14.89 | +1.57% | 431,542 |
| Jun 18, 2026 | $14.77 | $14.90 | $14.55 | $14.66 | +0.07% | 738,043 |
| Jun 17, 2026 | $14.96 | $15.12 | $14.48 | $14.65 | -2.07% | 518,500 |
| Jun 16, 2026 | $15.17 | $15.21 | $14.90 | $14.96 | -0.60% | 448,315 |
| Jun 15, 2026 | $15.55 | $15.55 | $14.98 | $15.05 | -2.46% | 453,428 |
| Jun 12, 2026 | $15.30 | $15.54 | $15.27 | $15.43 | +1.71% | 454,816 |
| Jun 11, 2026 | $15.22 | $15.29 | $15.03 | $15.17 | +0.46% | 805,116 |
| Jun 10, 2026 | $15.09 | $15.25 | $15.06 | $15.10 | +0.33% | 537,522 |
| Jun 9, 2026 | $15.11 | $15.44 | $14.95 | $15.05 | +0.13% | 477,265 |
| Jun 8, 2026 | $15.00 | $15.21 | $14.96 | $15.03 | +0.27% | 378,050 |
| Jun 5, 2026 | $14.86 | $15.14 | $14.86 | $14.99 | +0.54% | 391,533 |
| Jun 4, 2026 | $14.52 | $14.96 | $14.42 | $14.91 | +4.48% | 465,807 |
| Jun 3, 2026 | $14.63 | $14.66 | $14.24 | $14.27 | -3.12% | 436,391 |
| Jun 2, 2026 | $14.36 | $14.85 | $14.36 | $14.73 | +2.29% | 511,393 |
| Jun 1, 2026 | $14.61 | $14.61 | $14.33 | $14.40 | -2.17% | 379,671 |
| May 29, 2026 | $14.60 | $14.80 | $14.51 | $14.72 | +1.45% | 577,717 |
| May 28, 2026 | $14.34 | $14.53 | $14.24 | $14.51 | +0.62% | 407,680 |
| May 27, 2026 | $14.39 | $14.60 | $14.39 | $14.42 | +0.21% | 349,884 |
| May 26, 2026 | $14.06 | $14.40 | $13.99 | $14.39 | +1.70% | 508,986 |
| May 22, 2026 | $14.18 | $14.50 | $14.14 | $14.15 | -5.41% | 430,378 |
| May 21, 2026 | $14.68 | $14.99 | $14.58 | $14.96 | +1.01% | 546,141 |
| May 20, 2026 | $14.62 | $14.89 | $14.42 | $14.81 | +1.16% | 572,306 |
| May 19, 2026 | $14.63 | $14.78 | $14.49 | $14.64 | -0.34% | 443,829 |
| May 18, 2026 | $14.45 | $14.74 | $14.45 | $14.69 | +2.01% | 407,425 |
| May 15, 2026 | $14.54 | $14.62 | $14.29 | $14.40 | -1.37% | 360,329 |
| May 14, 2026 | $14.43 | $14.78 | $14.43 | $14.60 | +2.38% | 410,359 |
| May 13, 2026 | $14.35 | $14.48 | $14.25 | $14.26 | -1.59% | 446,394 |
| May 12, 2026 | $16.03 | $16.03 | $14.15 | $14.49 | -0.07% | 379,072 |
| May 11, 2026 | $14.82 | $14.88 | $14.42 | $14.50 | -2.23% | 365,730 |
| May 8, 2026 | $14.58 | $14.85 | $14.51 | $14.83 | +1.44% | 274,128 |
| May 7, 2026 | $14.83 | $14.94 | $14.61 | $14.62 | -1.42% | 536,112 |
| May 6, 2026 | $14.98 | $15.00 | $14.71 | $14.83 | -0.20% | 444,549 |
| May 5, 2026 | $14.47 | $14.94 | $14.41 | $14.86 | +3.05% | 459,971 |
| May 4, 2026 | $14.63 | $14.73 | $14.12 | $14.42 | -3.35% | 569,649 |
| May 1, 2026 | $14.84 | $15.01 | $14.72 | $14.92 | +1.05% | 411,554 |
| Apr 30, 2026 | $13.75 | $14.90 | $13.61 | $14.77 | -2.73% | 1,098,799 |
| Apr 29, 2026 | $15.50 | $15.54 | $15.16 | $15.18 | -2.69% | 489,106 |
| Apr 28, 2026 | $15.79 | $15.89 | $15.49 | $15.60 | -0.95% | 397,837 |
| Apr 27, 2026 | $15.39 | $15.83 | $15.39 | $15.75 | +2.34% | 472,244 |
| Apr 24, 2026 | $15.41 | $15.61 | $15.34 | $15.39 | -0.39% | 370,429 |
| Apr 23, 2026 | $15.30 | $15.48 | $15.21 | $15.45 | +0.98% | 446,329 |
| Apr 22, 2026 | $15.35 | $15.45 | $15.16 | $15.30 | -0.33% | 398,724 |
| Apr 21, 2026 | $15.61 | $15.67 | $15.23 | $15.35 | -1.67% | 558,605 |
| Apr 20, 2026 | $15.44 | $15.82 | $15.44 | $15.61 | +0.64% | 544,469 |
| Apr 17, 2026 | $15.14 | $15.69 | $15.00 | $15.51 | +3.95% | 716,697 |
| Apr 16, 2026 | $15.19 | $15.72 | $14.88 | $14.92 | -0.93% | 300,330 |
| Apr 15, 2026 | $14.95 | $15.10 | $14.84 | $15.06 | +0.67% | 516,270 |
| Apr 14, 2026 | $14.88 | $15.02 | $14.58 | $14.96 | +0.40% | 531,098 |
| Apr 13, 2026 | $15.17 | $15.27 | $14.88 | $14.90 | -2.55% | 434,802 |
| Apr 10, 2026 | $15.72 | $15.72 | $15.18 | $15.29 | -0.91% | 449,134 |
| Apr 9, 2026 | $15.10 | $15.50 | $15.05 | $15.43 | +1.45% | 365,662 |
| Apr 8, 2026 | $15.25 | $15.39 | $15.09 | $15.21 | +2.36% | 715,837 |
| Apr 7, 2026 | $14.92 | $14.97 | $14.75 | $14.86 | -0.67% | 352,290 |
| Apr 6, 2026 | $14.94 | $15.16 | $14.92 | $14.96 | +0.20% | 390,009 |
| Apr 2, 2026 | $14.52 | $14.97 | $14.41 | $14.93 | +1.43% | 409,798 |
| Apr 1, 2026 | $14.74 | $15.07 | $14.61 | $14.72 | -0.20% | 361,024 |
| Mar 31, 2026 | $14.63 | $14.93 | $14.39 | $14.75 | +2.22% | 477,603 |
| Mar 30, 2026 | $14.53 | $14.55 | $14.35 | $14.43 | +0.42% | 224,919 |
| Mar 27, 2026 | $14.37 | $14.55 | $14.23 | $14.37 | -0.42% | 228,268 |
| Mar 26, 2026 | $14.62 | $14.75 | $14.36 | $14.43 | -1.64% | 348,663 |
| Mar 25, 2026 | $14.80 | $14.88 | $14.59 | $14.67 | +0.41% | 247,716 |
| Mar 24, 2026 | $14.40 | $14.72 | $14.26 | $14.61 | +0.97% | 317,772 |
| Mar 23, 2026 | $14.47 | $14.88 | $14.32 | $14.47 | +2.05% | 434,622 |
| Mar 20, 2026 | $14.20 | $14.38 | $14.01 | $14.18 | -0.49% | 1,420,994 |
| Mar 19, 2026 | $14.00 | $14.39 | $13.99 | $14.25 | +0.92% | 270,694 |
| Mar 18, 2026 | $14.31 | $14.31 | $14.03 | $14.12 | -1.33% | 500,287 |
| Mar 17, 2026 | $14.40 | $14.65 | $14.24 | $14.31 | -0.90% | 272,460 |
| Mar 16, 2026 | $14.28 | $14.69 | $14.28 | $14.44 | +1.55% | 284,852 |
| Mar 13, 2026 | $14.25 | $14.32 | $14.04 | $14.22 | +0.42% | 274,983 |
| Mar 12, 2026 | $13.75 | $14.25 | $13.66 | $14.16 | +0.78% | 308,537 |
| Mar 11, 2026 | $14.20 | $14.45 | $13.76 | $14.05 | -1.61% | 337,368 |
| Mar 10, 2026 | $14.19 | $14.62 | $13.92 | $14.28 | +0.56% | 296,559 |
| Mar 9, 2026 | $14.22 | $14.26 | $13.85 | $14.20 | -4.05% | 284,943 |
| Mar 6, 2026 | $14.56 | $14.86 | $14.27 | $14.80 | -0.87% | 543,446 |
| Mar 5, 2026 | $15.11 | $15.14 | $14.77 | $14.93 | -2.35% | 305,378 |
| Mar 4, 2026 | $15.29 | $15.57 | $15.08 | $15.29 | +0.86% | 605,988 |
| Mar 3, 2026 | $14.53 | $15.25 | $14.51 | $15.16 | +2.09% | 656,420 |
| Mar 2, 2026 | $14.26 | $14.92 | $14.05 | $14.85 | +4.14% | 476,698 |
| Feb 27, 2026 | $14.75 | $14.75 | $14.06 | $14.26 | -5.06% | 806,999 |
| Feb 26, 2026 | $14.95 | $15.24 | $14.76 | $15.02 | +0.47% | 161,859 |
| Feb 25, 2026 | $14.78 | $15.08 | $14.69 | $14.95 | +1.91% | 222,503 |
| Feb 24, 2026 | $14.74 | $15.10 | $14.46 | $14.67 | -1.01% | 637,987 |
| Feb 23, 2026 | $15.43 | $15.47 | $14.52 | $14.82 | -4.02% | 368,201 |
| Feb 20, 2026 | $15.27 | $15.48 | $15.05 | $15.44 | +1.31% | 223,889 |
| Feb 19, 2026 | $15.10 | $15.36 | $14.98 | $15.24 | +0.33% | 288,426 |
| Feb 18, 2026 | $15.29 | $15.72 | $15.06 | $15.19 | -0.78% | 238,082 |
| Feb 17, 2026 | $15.41 | $15.52 | $15.14 | $15.31 | -0.39% | 213,438 |
| Feb 13, 2026 | $15.21 | $15.49 | $15.09 | $15.37 | +0.39% | 182,126 |
| Feb 12, 2026 | $15.54 | $15.65 | $15.07 | $15.31 | -0.46% | 245,058 |
| Feb 11, 2026 | $15.88 | $16.00 | $15.28 | $15.38 | -2.23% | 227,231 |
| Feb 10, 2026 | $15.67 | $15.80 | $15.50 | $15.73 | +0.45% | 221,208 |
| Feb 9, 2026 | $15.61 | $16.02 | $15.49 | $15.66 | -0.06% | 436,315 |
| Feb 6, 2026 | $15.30 | $15.80 | $15.30 | $15.67 | +4.05% | 396,082 |
| Feb 5, 2026 | $15.43 | $15.66 | $14.92 | $15.06 | -2.27% | 540,881 |
| Feb 4, 2026 | $15.45 | $15.67 | $15.10 | $15.41 | +0.78% | 1,109,665 |
| Feb 3, 2026 | $15.63 | $15.97 | $15.04 | $15.29 | -2.55% | 411,321 |
| Feb 2, 2026 | $15.18 | $15.73 | $14.89 | $15.69 | +4.67% | 490,456 |
| Jan 30, 2026 | $15.48 | $15.91 | $14.82 | $14.99 | -1.19% | 629,730 |
| Jan 29, 2026 | $14.95 | $15.18 | $14.75 | $15.17 | +1.68% | 313,151 |
| Jan 28, 2026 | $15.04 | $15.18 | $14.67 | $14.92 | +0.47% | 274,235 |
| Jan 27, 2026 | $14.63 | $15.01 | $14.61 | $14.85 | +1.30% | 221,914 |
| Jan 26, 2026 | $14.67 | $14.99 | $14.42 | $14.66 | -0.27% | 267,113 |
| Jan 23, 2026 | $15.02 | $15.02 | $14.47 | $14.70 | -2.52% | 314,202 |
| Jan 22, 2026 | $14.97 | $15.48 | $14.88 | $15.08 | +0.87% | 648,152 |
| Jan 21, 2026 | $14.43 | $15.00 | $14.43 | $14.95 | +4.77% | 575,492 |
| Jan 20, 2026 | $14.36 | $14.53 | $14.25 | $14.27 | -2.19% | 242,983 |
| Jan 16, 2026 | $14.64 | $14.84 | $14.43 | $14.59 | -0.68% | 374,267 |
| Jan 15, 2026 | $14.46 | $14.93 | $14.45 | $14.69 | +1.59% | 459,414 |
| Jan 14, 2026 | $14.23 | $14.55 | $14.15 | $14.46 | +1.62% | 277,408 |
| Jan 13, 2026 | $14.43 | $14.53 | $14.05 | $14.23 | -1.39% | 399,809 |
| Jan 12, 2026 | $14.78 | $14.78 | $14.41 | $14.43 | -2.70% | 322,901 |
| Jan 9, 2026 | $15.00 | $15.08 | $14.77 | $14.83 | -0.54% | 369,248 |
| Jan 8, 2026 | $14.51 | $14.98 | $14.47 | $14.91 | +2.05% | 295,973 |
| Jan 7, 2026 | $14.84 | $14.84 | $14.41 | $14.61 | -1.35% | 319,433 |
| Jan 6, 2026 | $14.87 | $14.98 | $14.53 | $14.81 | -1.27% | 517,901 |
| Jan 5, 2026 | $14.64 | $15.42 | $14.64 | $15.00 | +1.83% | 854,460 |
| Jan 2, 2026 | $14.57 | $14.77 | $14.37 | $14.73 | +0.68% | 456,975 |
| Dec 31, 2025 | $14.55 | $14.76 | $14.30 | $14.63 | +0.55% | 680,814 |
| Dec 30, 2025 | $14.49 | $14.59 | $14.27 | $14.55 | +0.69% | 451,384 |
| Dec 29, 2025 | $14.67 | $14.67 | $14.40 | $14.45 | -1.50% | 475,055 |
| Dec 26, 2025 | $14.16 | $14.69 | $14.02 | $14.67 | +3.53% | 670,408 |
| Dec 24, 2025 | $14.14 | $14.32 | $14.02 | $14.17 | +0.21% | 400,428 |
| Dec 23, 2025 | $14.22 | $14.33 | $14.10 | $14.14 | -0.63% | 350,161 |
| Dec 22, 2025 | $14.17 | $14.48 | $14.11 | $14.23 | +0.42% | 553,160 |
| Dec 19, 2025 | $14.33 | $14.72 | $13.99 | $14.17 | -1.12% | 7,904,160 |
| Dec 18, 2025 | $14.41 | $14.57 | $14.21 | $14.33 | +0.42% | 750,790 |
| Dec 17, 2025 | $14.20 | $14.52 | $13.96 | $14.27 | +0.49% | 772,970 |
| Dec 16, 2025 | $14.57 | $14.75 | $14.07 | $14.20 | -2.47% | 688,180 |
| Dec 15, 2025 | $14.81 | $14.97 | $14.46 | $14.56 | -1.22% | 761,188 |
| Dec 12, 2025 | $14.94 | $14.97 | $14.71 | $14.74 | -1.27% | 578,048 |
| Dec 11, 2025 | $15.21 | $15.33 | $14.73 | $14.93 | -1.84% | 675,429 |
| Dec 10, 2025 | $14.60 | $15.52 | $14.60 | $15.21 | +4.90% | 3,166,078 |
| Dec 9, 2025 | $14.57 | $14.94 | $14.46 | $14.50 | -0.07% | 686,634 |
| Dec 8, 2025 | $15.03 | $15.22 | $14.49 | $14.51 | -5.16% | 927,718 |
| Dec 5, 2025 | $15.15 | $15.36 | $15.02 | $15.30 | +0.92% | 418,235 |
| Dec 4, 2025 | $14.89 | $15.44 | $14.81 | $15.16 | +2.43% | 824,322 |
| Dec 3, 2025 | $14.85 | $14.90 | $14.63 | $14.80 | -0.34% | 542,152 |
| Dec 2, 2025 | $15.19 | $15.19 | $14.76 | $14.85 | -1.53% | 760,751 |
| Dec 1, 2025 | $15.30 | $15.67 | $15.05 | $15.08 | -2.96% | 1,118,370 |
| Nov 28, 2025 | $15.45 | $15.90 | $15.45 | $15.54 | +1.30% | 720,635 |
| Nov 26, 2025 | $14.80 | $15.43 | $14.80 | $15.34 | +3.65% | 728,315 |
| Nov 25, 2025 | $14.29 | $15.18 | $14.20 | $14.80 | +4.30% | 890,913 |
| Nov 24, 2025 | $13.87 | $14.33 | $13.74 | $14.19 | +3.80% | 962,288 |
| Nov 21, 2025 | $13.32 | $13.70 | $13.23 | $13.67 | +3.01% | 221,068 |
| Nov 20, 2025 | $13.36 | $13.64 | $13.23 | $13.27 | +0.53% | 273,820 |
| Nov 19, 2025 | $13.37 | $13.45 | $13.12 | $13.20 | -0.98% | 149,118 |
| Nov 18, 2025 | $13.03 | $13.38 | $13.03 | $13.33 | +1.60% | 199,732 |
| Nov 17, 2025 | $13.38 | $13.48 | $13.02 | $13.12 | -2.53% | 283,706 |
| Nov 14, 2025 | $13.13 | $13.46 | $13.06 | $13.46 | +2.20% | 336,223 |
| Nov 13, 2025 | $13.12 | $13.29 | $13.06 | $13.17 | 0.00% | 228,751 |
| Nov 12, 2025 | $13.17 | $13.35 | $13.06 | $13.17 | 0.00% | 229,081 |
| Nov 11, 2025 | $13.42 | $13.69 | $13.11 | $13.17 | -1.94% | 338,046 |
| Nov 10, 2025 | $13.38 | $13.68 | $13.33 | $13.43 | +1.17% | 196,411 |
| Nov 7, 2025 | $13.18 | $13.34 | $13.16 | $13.28 | +0.72% | 197,137 |
| Nov 6, 2025 | $13.23 | $13.37 | $13.04 | $13.18 | -0.38% | 216,414 |
| Nov 5, 2025 | $13.13 | $13.48 | $13.08 | $13.23 | +0.84% | 299,469 |
| Nov 4, 2025 | $13.17 | $13.45 | $13.06 | $13.12 | -0.23% | 335,870 |
| Nov 3, 2025 | $13.41 | $13.41 | $12.99 | $13.15 | -1.79% | 337,290 |
| Oct 31, 2025 | $13.84 | $14.08 | $12.92 | $13.39 | -1.69% | 873,021 |
| Oct 30, 2025 | $13.34 | $13.69 | $13.27 | $13.62 | +1.34% | 217,915 |
| Oct 29, 2025 | $13.70 | $13.75 | $13.31 | $13.44 | -1.90% | 189,068 |
| Oct 28, 2025 | $13.65 | $13.80 | $13.55 | $13.70 | -0.07% | 117,043 |
| Oct 27, 2025 | $13.80 | $13.89 | $13.70 | $13.71 | -0.29% | 97,454 |
| Oct 24, 2025 | $13.69 | $13.87 | $13.62 | $13.75 | +1.63% | 126,637 |
| Oct 23, 2025 | $13.49 | $13.60 | $13.15 | $13.53 | +0.67% | 138,778 |
| Oct 22, 2025 | $13.66 | $13.66 | $13.33 | $13.44 | -1.10% | 142,103 |
| Oct 21, 2025 | $13.65 | $13.79 | $13.45 | $13.59 | -0.44% | 123,700 |
| Oct 20, 2025 | $13.25 | $13.68 | $13.25 | $13.65 | – | 137,617 |
Seasonality
MCHB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 1.4% | -2.4% | -8.5% | -3.7% | 3.4% | 9.8% | 1.0% | -5.1% | -4.0% | 13.3% | 4.0% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 2.5% | -4.9% | 6.3% | 0.1% | 4.6% | 8.0% | 5.6% | -4.8% | -6.1% | -0.9% | ||
| 2025 | -11.8% | -0.3% | 16.9% | -3.2% | 14.7% | 0.3% | 0.1% | 6.0% | -4.0% | 0.6% | 16.1% | -4.5% |
| 2024 | 33.6% | 1.4% | 7.9% | -18.6% | -25.5% | 24.9% | 26.3% | 11.1% | -1.5% | -42.5% | 31.1% | -3.9% |
| 2023 | -0.0% | -7.4% | -28.7% | -45.7% | -45.4% | 13.0% | 55.4% | 3.7% | -17.6% | -38.0% | 41.9% | 52.6% |
| 2022 | -6.2% | 6.3% | -7.9% | -14.3% | 0.2% | -14.0% | 7.6% | -5.7% | -17.2% | -9.9% | 6.6% | 1.0% |
| 2021 | 7.9% | 18.8% | 2.6% | -7.3% | 10.9% | -9.5% | -7.4% | 9.0% | 0.7% | 14.6% | 5.2% | 5.3% |
| 2020 | -5.6% | -15.2% | -17.9% | 14.9% | -6.2% | 3.3% | 7.4% | 4.1% | -5.9% | 20.6% | 4.6% | 4.3% |
| 2019 | 15.3% | 14.0% | -5.6% | 6.8% | 1.1% | 4.2% | -2.1% | -9.1% | 3.6% | 9.8% | 6.4% | 6.5% |
| 2018 | 1.7% | -2.5% | -0.2% | -11.0% | 5.1% | 0.6% | 9.8% | -0.5% | -10.0% | -2.0% | 2.5% | -20.2% |
| 2017 | -17.1% | 4.2% | 2.4% | -7.0% | 3.1% | 3.3% | -5.2% | -3.8% | 6.9% | 7.6% | 5.0% | -5.1% |