S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Mechanics Ban (MCHB)

NASDAQ

$14.29-$0.45 (-3.02%)

Price as of Jun 03, 2026 7:08 PM EDT

$3.2B
Market Cap
N/A
1-Year Change
Banks - Regional
Industry

1 Month
+2.15%

Low Price$14.15

High Price$14.96
3 Months
-1.34%

Low Price$14.05

High Price$15.75
1 Year
+15.17%

Low Price$12.79

High Price$15.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	14.36	14.85	14.36	14.73	+2.29%	511,393
06/01/2026	14.61	14.61	14.33	14.40	-2.17%	379,671
05/29/2026	14.60	14.80	14.51	14.72	+1.45%	577,717
05/28/2026	14.34	14.53	14.24	14.51	+0.62%	407,680
05/27/2026	14.39	14.60	14.39	14.42	+0.21%	349,869
05/26/2026	14.06	14.40	13.99	14.39	+1.70%	508,986
05/22/2026	14.18	14.50	14.14	14.15	-0.77%	430,378
05/22/2026	$0.70 Dividend
05/21/2026	13.99	14.28	13.90	14.26	+1.01%	546,141
05/20/2026	13.94	14.19	13.75	14.12	+1.16%	572,306
05/19/2026	13.95	14.09	13.81	13.95	-0.34%	443,829
05/18/2026	13.77	14.05	13.77	14.00	+2.01%	407,425
05/15/2026	13.86	13.94	13.62	13.73	-1.37%	360,329
05/14/2026	13.75	14.09	13.75	13.92	+2.38%	410,359
05/13/2026	13.68	13.80	13.58	13.59	-1.59%	446,394
05/12/2026	15.28	15.28	13.49	13.81	-0.07%	379,072
05/11/2026	14.13	14.18	13.74	13.82	-2.23%	365,730
05/08/2026	13.90	14.15	13.83	14.14	+1.44%	274,128
05/07/2026	14.14	14.24	13.93	13.94	-1.42%	536,112
05/06/2026	14.28	14.30	14.02	14.14	-0.20%	444,549
05/05/2026	13.79	14.24	13.74	14.16	+3.05%	459,971
05/04/2026	13.95	14.04	13.46	13.75	-3.35%	569,649
05/01/2026	14.15	14.31	14.03	14.22	+1.05%	411,554
04/30/2026	13.11	14.20	12.97	14.07	-2.73%	1,098,799
04/30/2026	$0.19 Earnings
04/29/2026	14.77	14.81	14.45	14.47	-2.69%	489,106
04/28/2026	15.05	15.15	14.76	14.87	-0.95%	397,837
04/27/2026	14.67	15.09	14.67	15.01	+2.34%	472,244
04/24/2026	14.69	14.88	14.62	14.67	-0.39%	370,429
04/23/2026	14.58	14.76	14.50	14.73	+0.98%	446,329
04/22/2026	14.63	14.73	14.45	14.58	-0.33%	398,724
04/21/2026	14.88	14.94	14.51	14.63	-1.67%	558,350
04/20/2026	14.72	15.08	14.72	14.88	+0.64%	518,977
04/17/2026	14.43	14.96	14.30	14.78	+3.95%	716,697
04/16/2026	14.48	14.98	14.18	14.22	-0.93%	300,330
04/15/2026	14.25	14.39	14.15	14.36	+0.67%	516,270
04/14/2026	14.18	14.32	13.90	14.26	+0.40%	531,098
04/13/2026	14.46	14.56	14.18	14.20	-2.55%	434,802
04/10/2026	14.98	14.98	14.47	14.57	-0.91%	449,116
04/09/2026	14.39	14.77	14.35	14.71	+1.45%	365,662
04/08/2026	14.54	14.67	14.38	14.50	+2.36%	715,837
04/07/2026	14.22	14.26	14.06	14.16	-0.67%	352,290
04/06/2026	14.24	14.45	14.22	14.26	+0.20%	390,009
04/02/2026	13.84	14.27	13.73	14.23	+1.43%	409,798
04/01/2026	14.05	14.36	13.92	14.03	-0.20%	361,024
03/31/2026	13.95	14.23	13.72	14.06	+2.22%	477,603
03/30/2026	13.85	13.87	13.68	13.75	+0.42%	224,919
03/27/2026	13.70	13.87	13.56	13.70	-0.42%	228,268
03/26/2026	13.94	14.06	13.69	13.75	-1.64%	348,663
03/25/2026	14.11	14.18	13.90	13.98	+0.41%	247,716
03/24/2026	13.73	14.03	13.59	13.93	+0.97%	317,772
03/23/2026	13.79	14.18	13.65	13.79	+2.05%	434,622
03/20/2026	13.54	13.70	13.35	13.52	-0.49%	1,421,009
03/19/2026	13.34	13.72	13.34	13.58	+0.92%	270,694
03/18/2026	13.64	13.64	13.37	13.46	-1.33%	500,287
03/17/2026	13.73	13.96	13.57	13.64	-0.90%	272,364
03/16/2026	13.61	14.00	13.61	13.76	+1.55%	284,852
03/13/2026	13.58	13.65	13.38	13.55	+0.42%	274,983
03/12/2026	13.11	13.58	13.02	13.50	+0.78%	308,537
03/11/2026	13.54	13.77	13.11	13.39	-1.61%	337,368
03/10/2026	13.53	13.93	13.27	13.61	+0.56%	296,559
03/09/2026	13.55	13.59	13.20	13.54	-1.39%	284,943
03/09/2026	$0.40 Dividend
03/06/2026	13.50	13.78	13.23	13.73	-0.87%	543,446
03/05/2026	14.01	14.04	13.70	13.85	-2.35%	305,378
03/04/2026	14.18	14.44	13.99	14.18	+0.86%	605,988
03/03/2026	13.48	14.14	13.46	14.06	+2.09%	656,420
03/02/2026	13.23	13.84	13.03	13.77	+4.14%	476,698
02/27/2026	13.68	13.68	13.04	13.23	-5.06%	806,999
02/26/2026	13.87	14.13	13.69	13.93	+0.47%	161,859
02/25/2026	13.71	13.99	13.62	13.87	+1.91%	222,503
02/24/2026	13.67	14.00	13.41	13.61	-1.01%	637,987
02/23/2026	14.31	14.35	13.47	13.74	-4.02%	368,201
02/20/2026	14.16	14.36	13.96	14.32	+1.31%	223,889
02/19/2026	14.00	14.25	13.89	14.13	+0.33%	288,426
02/18/2026	14.18	14.58	13.97	14.09	-0.78%	238,082
02/17/2026	14.29	14.39	14.04	14.20	-0.39%	213,438
02/13/2026	14.11	14.37	14.00	14.25	+0.39%	182,126
02/12/2026	14.41	14.51	13.98	14.20	-0.46%	245,058
02/11/2026	14.73	14.84	14.17	14.26	-2.23%	227,231
02/10/2026	14.53	14.65	14.38	14.59	+0.45%	221,208
02/09/2026	14.48	14.86	14.37	14.52	-0.06%	436,315
02/06/2026	14.19	14.65	14.19	14.53	+4.05%	396,082
02/05/2026	14.31	14.52	13.84	13.97	-2.27%	540,881
02/04/2026	14.33	14.53	14.00	14.29	+0.78%	1,109,665
02/03/2026	14.50	14.81	13.94	14.18	-2.55%	411,321
02/02/2026	14.08	14.59	13.81	14.55	+4.67%	490,456
01/30/2026	14.36	14.76	13.74	13.90	-1.19%	629,730
01/30/2026	$0.54 Earnings
01/29/2026	13.87	14.08	13.68	14.07	+1.68%	313,151
01/28/2026	13.95	14.08	13.61	13.84	+0.47%	274,235
01/27/2026	13.57	13.92	13.55	13.77	+1.30%	221,914
01/26/2026	13.61	13.90	13.37	13.60	-0.27%	267,113
01/23/2026	13.93	13.93	13.42	13.63	-2.52%	314,202
01/22/2026	13.88	14.36	13.80	13.99	+0.87%	648,152
01/21/2026	13.38	13.91	13.38	13.87	+4.77%	575,492
01/20/2026	13.32	13.48	13.22	13.23	-2.19%	242,983
01/16/2026	13.58	13.76	13.38	13.53	-0.68%	374,267
01/15/2026	13.41	13.85	13.40	13.62	+1.59%	459,414
01/14/2026	13.20	13.49	13.12	13.41	+1.62%	277,408