Nasdaq · MCHB · stock
Mechanics Bancorp (MCHB) stock price history
Every Nasdaq trading session of Mechanics Bancorp from Feb 10, 2012 to Sep 28, 2026: 3,678 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MCHB adjusted close, 2012 to 2026
- $47.64
- All time high, 2022
- $17.38
- 52 week high, $11.73 low
- 3,678
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
MCHB key facts
- Mechanics Bancorp (MCHB) closed at $14.92 on Sep 28, 2026 on Nasdaq.
- MCHB's all time high close is $47.64, set on Jan 10, 2022; its all time low close is $4.06 on Oct 27, 2023.
- MCHB's 52 week range is $11.73 to $17.38.
- MCHB returned +17.3% over the year to Sep 28, 2026 and -55.1% over five years.
- Over ten years MCHB returned -26%, -3.0% a year compounded.
- MCHB's deepest drawdown was -91.5% from Jan 10, 2022 to Oct 27, 2023.
- DataCedar holds 3,678 daily sessions of MCHB history from Feb 10, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MCHB price chart, 2012 to 2026
MCHB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -6.6% |
| 6 months | +8.9% |
| Year to date | +10.6% |
| 1 year | +17.3% |
| 3 years | +122.1% |
| 5 years | -55.1% |
| 10 years | -26.4% |
| Since Feb 10, 2012 | +59.3% |
| Compound annual growth, 14.6 years | +3.2% |
MCHB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $47.64 on Jan 10, 2022
- All time low close
- $4.06 on Oct 27, 2023
- 52 week high
- $17.38 on Aug 13, 2026
- 52 week low
- $11.73 on Oct 17, 2025
- Deepest drawdown
- -91.5% from Jan 10, 2022 to Oct 27, 2023, not yet recovered
- Best single session
- +38.1% on Jan 16, 2024
- Worst single session
- -35.2% on Apr 25, 2023
- Volatility, 1 year annualised
- 28.3%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2019, +60%
- Worst calendar year
- 2023, -61%
MCHB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Feb 10, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.51 | $17.38 | $12.97 | $14.92 | +10.0% | 89.6M | 185 |
| 2025 | $10.57 | $14.54 | $7.69 | $13.57 | +29.9% | 65.3M | 250 |
| 2024 | $9.28 | $14.73 | $7.40 | $10.45 | +10.9% | 49.6M | 252 |
| 2023 | $24.01 | $26.15 | $3.78 | $9.42 | -60.6% | 96.1M | 250 |
| 2022 | $43.71 | $47.85 | $19.20 | $23.92 | -44.8% | 41.6M | 251 |
| 2021 | $27.35 | $44.87 | $26.84 | $43.35 | +57.7% | 35.4M | 252 |
| 2020 | $27.25 | $28.93 | $14.78 | $27.49 | +1.4% | 41.1M | 253 |
| 2019 | $16.67 | $28.27 | $16.67 | $27.12 | +60.2% | 41.3M | 252 |
| 2018 | $23.09 | $26.00 | $16.35 | $16.94 | -26.7% | 37.1M | 251 |
| 2017 | $25.53 | $25.93 | $19.14 | $23.09 | -8.4% | 58.2M | 251 |
| 2016 | $17.28 | $26.88 | $14.82 | $25.21 | +45.6% | 51.8M | 252 |
| 2015 | $13.93 | $19.49 | $13.32 | $17.32 | +24.7% | 34.4M | 252 |
| 2014 | $15.82 | $16.58 | $12.72 | $13.89 | -12.4% | 14M | 252 |
| 2013 | $20.29 | $22.42 | $14.64 | $15.86 | -20.5% | 25.5M | 252 |
| 2012 | $9.17 | $21.04 | $8.84 | $19.94 | n/a | 19.3M | 223 |
MCHB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $14.92 | -5.2% |
| August 2026 | $15.74 | -6.3% |
| July 2026 | $16.79 | +5.6% |
| June 2026 | $15.90 | +8.0% |
| May 2026 | $14.72 | +4.6% |
| April 2026 | $14.08 | +0.1% |
| March 2026 | $14.06 | +6.3% |
| February 2026 | $13.23 | -4.9% |
| January 2026 | $13.90 | +2.5% |
| December 2025 | $13.57 | -4.5% |
| November 2025 | $14.21 | +16.1% |
| October 2025 | $12.25 | +0.6% |
About the MCHB data
Daily bars. 3,678 sessions from Feb 10, 2012 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MCHB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MCHB share price history
