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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $14.76 | $15.32 | $14.02 | $14.64 | -0.95% | 14,219,164 |
| Sep 2026 | $15.77 | $16.00 | $14.67 | $14.78 | -6.10% | 10,606,888 |
| Aug 2026 | $16.88 | $17.38 | $15.73 | $15.74 | -6.25% | 9,335,241 |
| Jul 2026 | $15.84 | $16.88 | $15.41 | $16.79 | +5.60% | 16,028,116 |
| Jun 2026 | $14.61 | $16.02 | $14.24 | $15.90 | +8.02% | 10,877,078 |
| May 2026 | $14.84 | $16.03 | $13.99 | $14.72 | -0.30% | 8,902,193 |
| Apr 2026 | $14.74 | $15.89 | $13.61 | $14.77 | +0.10% | 10,319,493 |
| Mar 2026 | $14.26 | $15.57 | $13.66 | $14.75 | +3.44% | 9,119,170 |
| Feb 2026 | $15.18 | $16.02 | $14.06 | $14.26 | -4.87% | 7,421,727 |
| Jan 2026 | $14.57 | $15.91 | $14.05 | $14.99 | +2.46% | 8,134,761 |
| Dec 2025 | $15.30 | $15.67 | $13.96 | $14.63 | -5.86% | 24,156,435 |
| Nov 2025 | $13.41 | $15.90 | $12.99 | $15.54 | +16.06% | 7,144,287 |
| Oct 2025 | $13.13 | $14.25 | $12.82 | $13.39 | +0.60% | 5,865,255 |
| Sep 2025 | $13.87 | $14.15 | $12.52 | $13.31 | -4.04% | 6,163,605 |
| Aug 2025 | $12.99 | $14.58 | $12.50 | $13.87 | +6.04% | 3,165,900 |
| Jul 2025 | $12.96 | $13.83 | $12.46 | $13.08 | +0.08% | 1,408,900 |
| Jun 2025 | $12.95 | $13.33 | $12.05 | $13.07 | +0.31% | 1,374,900 |
| May 2025 | $11.29 | $13.13 | $11.24 | $13.03 | +14.70% | 1,698,906 |
| Apr 2025 | $11.92 | $12.60 | $10.16 | $11.36 | -3.24% | 3,742,200 |
| Mar 2025 | $10.03 | $11.88 | $8.41 | $11.74 | +16.93% | 4,891,700 |
| Feb 2025 | $9.87 | $10.80 | $9.50 | $10.04 | -0.30% | 1,990,100 |
| Jan 2025 | $11.56 | $11.99 | $9.15 | $10.07 | -11.82% | 3,727,200 |
| Dec 2024 | $11.74 | $12.28 | $10.54 | $11.42 | -3.87% | 3,785,200 |
| Nov 2024 | $9.07 | $12.31 | $8.84 | $11.88 | +31.13% | 4,563,600 |
| Oct 2024 | $15.61 | $15.84 | $8.72 | $9.06 | -42.51% | 3,082,400 |
| Sep 2024 | $15.92 | $16.10 | $14.47 | $15.76 | -1.50% | 2,007,600 |
| Aug 2024 | $14.40 | $16.00 | $12.99 | $16.00 | +11.11% | 1,794,500 |
| Jul 2024 | $11.37 | $14.67 | $10.89 | $14.40 | +26.32% | 3,163,500 |
| Jun 2024 | $9.28 | $11.81 | $8.09 | $11.40 | +24.86% | 4,430,000 |
| May 2024 | $12.07 | $12.07 | $8.37 | $9.13 | -25.47% | 2,907,300 |
| Apr 2024 | $14.50 | $14.84 | $11.39 | $12.25 | -18.60% | 2,750,900 |
| Mar 2024 | $13.89 | $15.57 | $13.63 | $15.05 | +7.89% | 2,334,100 |
| Feb 2024 | $13.82 | $14.36 | $12.38 | $13.95 | +1.38% | 5,559,400 |
| Jan 2024 | $10.15 | $15.82 | $9.53 | $13.76 | +33.59% | 13,208,500 |
| Dec 2023 | $6.58 | $11.04 | $6.58 | $10.30 | +52.59% | 4,702,800 |
| Nov 2023 | $4.81 | $6.96 | $4.38 | $6.75 | +39.75% | 6,540,000 |
| Oct 2023 | $7.78 | $7.82 | $4.20 | $4.83 | -38.00% | 8,518,000 |
| Sep 2023 | $9.56 | $10.48 | $7.40 | $7.79 | -17.57% | 5,144,200 |
| Aug 2023 | $9.15 | $11.43 | $8.44 | $9.45 | +2.72% | 12,701,000 |
| Jul 2023 | $5.94 | $11.00 | $5.81 | $9.20 | +55.41% | 12,418,400 |
| Jun 2023 | $5.29 | $7.32 | $5.06 | $5.92 | +12.98% | 14,867,700 |
| May 2023 | $9.76 | $9.76 | $4.76 | $5.24 | -46.31% | 15,983,700 |
| Apr 2023 | $18.10 | $18.92 | $9.63 | $9.76 | -45.75% | 4,305,100 |
| Mar 2023 | $25.05 | $25.43 | $16.98 | $17.99 | -28.70% | 5,077,200 |
| Feb 2023 | $27.50 | $30.15 | $25.19 | $25.23 | -8.49% | 2,365,000 |
| Jan 2023 | $27.68 | $29.49 | $24.58 | $27.57 | -0.04% | 3,476,700 |
| Dec 2022 | $27.31 | $28.90 | $24.99 | $27.58 | +1.03% | 3,811,400 |
| Nov 2022 | $26.04 | $27.98 | $22.44 | $27.30 | +5.16% | 3,089,000 |
| Oct 2022 | $29.41 | $32.51 | $25.73 | $25.96 | -9.89% | 3,007,500 |
| Sep 2022 | $34.61 | $36.63 | $28.57 | $28.81 | -17.24% | 3,682,700 |
| Aug 2022 | $37.20 | $38.30 | $34.28 | $34.81 | -6.65% | 2,457,500 |
| Jul 2022 | $34.46 | $39.70 | $33.79 | $37.29 | +7.56% | 2,448,500 |
| Jun 2022 | $40.54 | $41.33 | $33.76 | $34.67 | -13.99% | 4,061,400 |
| May 2022 | $40.62 | $42.56 | $37.76 | $40.31 | -0.69% | 3,372,500 |
| Apr 2022 | $47.70 | $47.70 | $40.09 | $40.59 | -14.33% | 3,030,600 |
| Mar 2022 | $51.20 | $52.80 | $46.89 | $47.38 | -7.93% | 5,040,500 |
| Feb 2022 | $48.75 | $52.95 | $47.63 | $51.46 | +5.56% | 3,854,700 |
| Jan 2022 | $52.44 | $57.40 | $46.77 | $48.75 | -6.25% | 3,727,400 |
| Dec 2021 | $50.27 | $52.77 | $47.89 | $52.00 | +5.33% | 3,529,600 |
| Nov 2021 | $47.43 | $53.83 | $46.40 | $49.37 | +4.69% | 3,833,600 |
| Oct 2021 | $41.20 | $48.00 | $41.11 | $47.16 | +14.61% | 1,860,900 |
| Sep 2021 | $40.81 | $41.98 | $36.20 | $41.15 | +0.73% | 2,187,900 |
| Aug 2021 | $37.78 | $41.70 | $36.75 | $40.85 | +8.33% | 2,665,200 |
| Jul 2021 | $41.14 | $41.20 | $36.28 | $37.71 | -7.44% | 2,395,400 |
| Jun 2021 | $45.29 | $45.58 | $39.75 | $40.74 | -9.51% | 2,730,700 |
| May 2021 | $41.26 | $45.97 | $40.97 | $45.02 | +10.24% | 3,271,300 |
| Apr 2021 | $44.12 | $44.46 | $40.38 | $40.84 | -7.33% | 3,240,900 |
| Mar 2021 | $43.89 | $52.46 | $43.36 | $44.07 | +2.58% | 4,595,800 |
| Feb 2021 | $36.46 | $45.30 | $32.75 | $42.96 | +18.02% | 2,684,100 |
| Jan 2021 | $33.58 | $38.41 | $33.11 | $36.40 | +7.85% | 2,381,100 |
| Dec 2020 | $33.00 | $34.45 | $31.80 | $33.75 | +4.33% | 2,669,000 |
| Nov 2020 | $31.46 | $35.52 | $30.09 | $32.35 | +4.12% | 2,200,800 |
| Oct 2020 | $25.80 | $31.84 | $25.50 | $31.07 | +20.61% | 2,748,000 |
| Sep 2020 | $27.53 | $28.40 | $24.20 | $25.76 | -5.88% | 4,118,000 |
| Aug 2020 | $26.81 | $29.80 | $26.54 | $27.37 | +3.52% | 3,394,300 |
| Jul 2020 | $24.55 | $26.84 | $22.03 | $26.44 | +7.44% | 3,208,500 |
| Jun 2020 | $23.96 | $27.47 | $22.45 | $24.61 | +3.32% | 3,925,200 |
| May 2020 | $24.83 | $25.71 | $19.46 | $23.82 | -6.77% | 3,629,800 |
| Apr 2020 | $21.74 | $27.66 | $20.01 | $25.55 | +14.93% | 2,958,700 |
| Mar 2020 | $27.13 | $28.25 | $18.44 | $22.23 | -17.94% | 5,549,400 |
| Feb 2020 | $32.26 | $33.71 | $26.56 | $27.09 | -15.63% | 2,566,500 |
| Jan 2020 | $34.16 | $34.40 | $30.87 | $32.11 | -5.56% | 4,093,100 |
| Dec 2019 | $32.07 | $34.49 | $31.65 | $34.00 | +6.52% | 3,335,000 |
| Nov 2019 | $30.23 | $32.39 | $29.98 | $31.92 | +6.36% | 3,228,400 |
| Oct 2019 | $27.39 | $35.44 | $26.32 | $30.01 | +9.85% | 3,324,000 |
| Sep 2019 | $26.10 | $29.28 | $25.65 | $27.32 | +3.60% | 2,841,700 |
| Aug 2019 | $28.88 | $29.24 | $25.19 | $26.37 | -9.13% | 3,642,200 |
| Jul 2019 | $29.92 | $30.55 | $25.00 | $29.02 | -2.09% | 3,126,700 |
| Jun 2019 | $28.34 | $31.96 | $28.02 | $29.64 | +4.18% | 4,082,000 |
| May 2019 | $28.39 | $29.19 | $27.53 | $28.45 | +1.10% | 3,081,000 |
| Apr 2019 | $26.48 | $29.86 | $26.24 | $28.14 | +6.79% | 3,419,200 |
| Mar 2019 | $28.04 | $28.26 | $24.71 | $26.35 | -5.56% | 2,423,200 |
| Feb 2019 | $24.57 | $28.90 | $24.56 | $27.90 | +14.02% | 4,063,700 |
| Jan 2019 | $20.90 | $26.41 | $20.90 | $24.47 | +15.26% | 4,737,600 |
| Dec 2018 | $26.99 | $26.99 | $20.50 | $21.23 | -20.25% | 2,763,000 |
| Nov 2018 | $26.07 | $27.22 | $25.05 | $26.62 | +2.46% | 1,888,300 |
| Oct 2018 | $26.51 | $28.28 | $24.78 | $25.98 | -1.96% | 2,653,500 |
| Sep 2018 | $29.30 | $29.50 | $26.45 | $26.50 | -10.02% | 1,349,300 |
| Aug 2018 | $29.65 | $30.25 | $28.55 | $29.45 | -0.51% | 1,714,700 |
| Jul 2018 | $26.85 | $31.55 | $26.80 | $29.60 | +9.83% | 2,952,500 |
| Jun 2018 | $26.95 | $29.90 | $26.80 | $26.95 | +0.56% | 3,897,500 |
| May 2018 | $25.50 | $28.95 | $25.40 | $26.80 | +5.10% | 4,312,800 |
| Apr 2018 | $28.50 | $29.00 | $24.50 | $25.50 | -10.99% | 4,837,300 |
| Mar 2018 | $28.60 | $31.00 | $27.95 | $28.65 | -0.17% | 2,983,400 |
| Feb 2018 | $29.35 | $30.20 | $27.00 | $28.70 | -2.55% | 2,860,700 |
| Jan 2018 | $28.95 | $32.60 | $28.35 | $29.45 | +1.73% | 4,847,100 |
| Dec 2017 | $30.45 | $31.30 | $28.40 | $28.95 | -5.08% | 3,482,300 |
| Nov 2017 | $29.10 | $30.95 | $27.53 | $30.50 | +4.99% | 3,939,400 |
| Oct 2017 | $27.05 | $30.95 | $26.83 | $29.05 | +7.59% | 4,929,400 |
| Sep 2017 | $25.30 | $27.10 | $24.20 | $27.00 | +6.93% | 4,626,700 |
| Aug 2017 | $26.45 | $26.95 | $24.00 | $25.25 | -3.81% | 4,005,800 |
| Jul 2017 | $27.70 | $28.40 | $25.00 | $26.25 | -5.17% | 4,026,600 |
| Jun 2017 | $26.80 | $29.88 | $26.40 | $27.68 | +3.28% | 4,508,200 |
| May 2017 | $26.05 | $27.75 | $25.40 | $26.80 | +3.08% | 4,188,900 |
| Apr 2017 | $27.95 | $28.65 | $25.45 | $26.00 | -6.98% | 5,380,000 |
| Mar 2017 | $27.65 | $28.25 | $25.30 | $27.95 | +2.38% | 5,686,000 |
| Feb 2017 | $26.30 | $27.85 | $25.20 | $27.30 | +4.20% | 6,113,200 |
| Jan 2017 | $32.00 | $32.50 | $25.01 | $26.20 | -17.09% | 7,279,800 |
| Dec 2016 | $29.05 | $33.70 | $28.65 | $31.60 | +8.78% | 13,769,600 |
| Nov 2016 | $27.50 | $32.50 | $25.95 | $29.05 | +5.44% | 6,961,000 |
| Oct 2016 | $24.85 | $28.60 | $24.03 | $27.55 | +9.94% | 3,208,200 |
| Sep 2016 | $26.12 | $27.21 | $24.32 | $25.06 | -3.84% | 3,241,700 |
| Aug 2016 | $22.48 | $26.18 | $22.30 | $26.06 | +16.86% | 4,454,400 |
| Jul 2016 | $20.00 | $22.87 | $19.07 | $22.30 | +11.95% | 2,633,400 |
| Jun 2016 | $20.47 | $21.40 | $18.74 | $19.92 | -3.11% | 3,012,600 |
| May 2016 | $21.54 | $21.63 | $19.51 | $20.56 | -4.59% | 3,174,300 |
| Apr 2016 | $20.57 | $22.97 | $20.25 | $21.55 | +3.56% | 3,144,700 |
| Mar 2016 | $20.09 | $20.99 | $19.14 | $20.81 | +4.21% | 2,838,400 |
| Feb 2016 | $20.45 | $20.45 | $18.59 | $19.97 | -2.49% | 2,430,900 |
| Jan 2016 | $21.66 | $22.79 | $18.58 | $20.48 | -5.67% | 2,956,200 |
| Dec 2015 | $21.76 | $23.43 | $21.53 | $21.71 | +0.18% | 2,462,200 |
| Nov 2015 | $20.91 | $22.50 | $20.05 | $21.67 | +3.54% | 1,882,400 |
| Oct 2015 | $23.26 | $23.56 | $20.52 | $20.93 | -9.39% | 2,950,500 |
| Sep 2015 | $22.09 | $23.49 | $21.41 | $23.10 | +3.77% | 2,799,400 |
| Aug 2015 | $22.56 | $22.76 | $20.39 | $22.26 | -1.55% | 2,592,300 |
| Jul 2015 | $23.03 | $24.36 | $22.35 | $22.61 | -0.92% | 3,390,500 |
| Jun 2015 | $22.92 | $24.43 | $22.60 | $22.82 | -0.95% | 4,133,300 |
| May 2015 | $20.64 | $23.85 | $20.40 | $23.04 | +11.41% | 5,066,000 |
| Apr 2015 | $18.24 | $21.13 | $18.24 | $20.68 | +12.88% | 2,461,700 |
| Mar 2015 | $17.30 | $18.81 | $17.23 | $18.32 | +5.90% | 3,262,500 |
| Feb 2015 | $17.72 | $17.95 | $17.00 | $17.30 | -2.04% | 1,616,600 |
| Jan 2015 | $17.46 | $17.86 | $16.70 | $17.66 | +1.44% | 1,810,000 |
| Dec 2014 | $16.19 | $17.50 | $16.03 | $17.41 | +6.74% | 1,136,500 |
| Nov 2014 | $17.48 | $17.48 | $16.14 | $16.31 | -6.37% | 1,108,000 |
| Oct 2014 | $17.10 | $17.60 | $15.95 | $17.42 | +1.93% | 2,271,100 |
| Sep 2014 | $18.32 | $18.41 | $16.90 | $17.09 | -6.05% | 1,071,100 |
| Aug 2014 | $17.53 | $18.46 | $17.05 | $18.19 | +4.30% | 972,600 |
| Jul 2014 | $18.49 | $19.21 | $17.03 | $17.44 | -5.06% | 907,000 |
| Jun 2014 | $18.04 | $19.10 | $17.07 | $18.37 | +2.51% | 1,021,600 |
| May 2014 | $18.07 | $18.60 | $16.51 | $17.92 | -1.32% | 1,028,100 |
| Apr 2014 | $19.71 | $19.74 | $17.52 | $18.16 | -7.11% | 1,101,000 |
| Mar 2014 | $18.62 | $19.89 | $18.12 | $19.55 | +3.77% | 1,238,500 |
| Feb 2014 | $17.83 | $19.02 | $17.02 | $18.84 | +5.02% | 1,072,300 |
| Jan 2014 | $19.96 | $20.91 | $17.66 | $17.94 | -10.30% | 1,034,400 |
| Dec 2013 | $21.10 | $21.25 | $19.49 | $20.00 | -5.48% | 968,000 |
| Nov 2013 | $18.99 | $21.25 | $18.48 | $21.16 | +11.25% | 1,092,000 |
| Oct 2013 | $19.24 | $20.01 | $18.57 | $19.02 | -1.45% | 1,328,100 |
| Sep 2013 | $19.83 | $20.10 | $18.97 | $19.30 | -1.68% | 1,363,900 |
| Aug 2013 | $21.82 | $22.50 | $19.51 | $19.63 | -9.54% | 1,683,500 |
| Jul 2013 | $21.53 | $23.17 | $20.55 | $21.70 | +1.17% | 1,815,300 |
| Jun 2013 | $22.92 | $23.09 | $19.66 | $21.45 | -6.17% | 2,970,000 |
| May 2013 | $21.47 | $24.69 | $21.18 | $22.86 | +6.33% | 1,938,900 |
| Apr 2013 | $22.40 | $22.68 | $20.25 | $21.50 | -3.76% | 3,612,300 |
| Mar 2013 | $24.88 | $26.54 | $21.80 | $22.34 | -10.57% | 2,658,600 |
| Feb 2013 | $25.23 | $28.73 | $23.60 | $24.98 | -0.95% | 3,408,300 |
| Jan 2013 | $26.00 | $27.74 | $24.29 | $25.22 | -1.29% | 2,658,800 |
| Dec 2012 | $24.83 | $26.97 | $23.28 | $25.55 | +3.82% | 2,379,900 |
| Nov 2012 | $22.38 | $24.68 | $21.04 | $24.61 | +9.92% | 2,973,100 |
| Oct 2012 | $19.10 | $23.00 | $18.55 | $22.39 | +17.66% | 2,200,200 |
| Sep 2012 | $17.41 | $19.30 | $16.82 | $19.03 | +7.39% | 945,000 |
| Aug 2012 | $18.25 | $18.50 | $16.41 | $17.72 | -3.33% | 620,200 |
| Jul 2012 | $16.13 | $19.75 | $15.39 | $18.33 | +14.60% | 964,400 |
| Jun 2012 | $16.20 | $16.69 | $15.54 | $16.00 | -3.06% | 786,200 |
| May 2012 | $17.35 | $17.78 | $16.16 | $16.50 | -5.50% | 1,431,000 |
| Apr 2012 | $13.78 | $17.56 | $13.30 | $17.46 | +25.61% | 1,933,400 |
| Mar 2012 | $13.25 | $15.52 | $12.99 | $13.90 | +4.91% | 1,620,400 |
| Feb 2012 | $11.75 | $13.31 | $11.33 | $13.25 | – | 3,454,000 |
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% |