Mechanics Bank
MCHBNASDAQFinancial Services● Active
$15.03
+$0.04(+0.27%)
Market Cap$3.3B
P/E Ratio—
52W High$16.03
52W Low$12.05
Mechanics Bank（MCHB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mchb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$57.40
Jan 18, 2022
-73.8% from here
5-Year Low5Y
$4.20
Oct 27, 2023
+257.9% from low
IPO Priceadj.
$19,600.00
May 1, 2007
-99.9% since IPO
1 Year Ago
$13.00
Jun 9, 2025
+15.6% in 1Y
5 Years Ago
$44.45
Jun 9, 2021
-66.2% in 5Y
10 Years Ago
$20.70
Jun 9, 2016
-27.4% in 10Y
Historical Price Data · MCHB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.00 | $15.21 | $14.96 | $15.03 | $15.03 | 378K | +0.20% |
| Jun 5, 2026 | $14.86 | $15.14 | $14.86 | $14.99 | $14.99 | 392K | +0.87% |
| Jun 4, 2026 | $14.52 | $14.96 | $14.42 | $14.91 | $14.91 | 466K | +2.69% |
| Jun 3, 2026 | $14.63 | $14.66 | $14.24 | $14.27 | $14.27 | 436K | -2.46% |
| Jun 2, 2026 | $14.36 | $14.85 | $14.36 | $14.73 | $14.73 | 511K | +2.58% |
| Jun 1, 2026 | $14.61 | $14.61 | $14.33 | $14.40 | $14.40 | 380K | -1.44% |
| May 29, 2026 | $14.60 | $14.80 | $14.51 | $14.72 | $14.72 | 578K | +0.82% |
| May 28, 2026 | $14.34 | $14.53 | $14.24 | $14.51 | $14.51 | 408K | +1.19% |
| May 27, 2026 | $14.39 | $14.60 | $14.39 | $14.42 | $14.42 | 350K | +0.21% |
| May 26, 2026 | $14.06 | $14.40 | $13.99 | $14.39 | $14.39 | 509K | +2.35% |
| May 22, 2026 | $14.18 | $14.50 | $14.14 | $14.15 | $14.15 | 430K | -0.21% |
| May 21, 2026 | $14.68 | $14.99 | $14.58 | $14.96 | $14.96 | 546K | +1.91% |
| May 20, 2026 | $14.62 | $14.89 | $14.42 | $14.81 | $14.81 | 572K | +1.30% |
| May 19, 2026 | $14.63 | $14.78 | $14.49 | $14.64 | $14.64 | 444K | +0.07% |
| May 18, 2026 | $14.45 | $14.74 | $14.45 | $14.69 | $14.69 | 407K | +1.66% |
| May 15, 2026 | $14.54 | $14.62 | $14.29 | $14.40 | $14.40 | 360K | -0.96% |
| May 14, 2026 | $14.43 | $14.78 | $14.43 | $14.60 | $14.60 | 410K | +1.18% |
| May 13, 2026 | $14.35 | $14.48 | $14.25 | $14.26 | $14.26 | 446K | -0.63% |
| May 12, 2026 | $16.03 | $16.03 | $14.15 | $14.49 | $14.49 | 379K | -9.61% |
| May 11, 2026 | $14.82 | $14.88 | $14.42 | $14.50 | $14.50 | 366K | -2.16% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MCHB
Jan 1 → Dec 31 · 6 years2026+3.2%$14.57 → $15.03
+3.2%
2025+26.6%$11.56 → $14.63
+26.6%
2024+12.5%$10.15 → $11.42
+12.5%
2023-62.8%$27.68 → $10.30
-62.8%
2022-47.4%$52.44 → $27.58
-47.4%
2021+16.1%$44.78 → $52.00
+16.1%
Best Year2025 · +26.6%
Worst Year2023 · -62.8%
Positive Years4 / 6
Avg Annual Return-8.6%
6Y Total Return-66.4%
6Y CAGR~-16.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in MCHB?
If you invested $1,000 in MCHB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$726
Total Return-27.4%
CAGR~-3.2% / yr
Profit$-274
Based on Jun 9, 2016 · $20.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mechanics Bank（MCHB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MCHB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MCHB 历史股价FMP 日线复权 OHLCV