XNAS
Datos históricos de Mechanics Bank
Mechanics Bank · MCHB
$14.27
▲ +0.01 (+0.07%)
Última operación · 11/10/2026, 22:46:23 UTC
- Variación en el periodo
- +3.86%
- Máximo
- US$17.38
- 13 de agosto de 2026
- Mínimo
- US$12.82
- 17 de octubre de 2025
- Volumen medio diario
- 0.52 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.51 | 14.51 | 14.25 | 14.26 | −1.72% | 370,989.456 |
| 8 oct 2026 | 14.55 | 14.59 | 14.30 | 14.51 | −0.68% | 612,612.584 |
| 7 oct 2026 | 14.76 | 14.88 | 14.57 | 14.61 | −1.88% | 544,947.85 |
| 6 oct 2026 | 14.82 | 15.07 | 14.82 | 14.89 | −0.27% | 527,586.933 |
| 5 oct 2026 | 14.87 | 15.01 | 14.75 | 14.93 | +0.20% | 538,702.723 |
| 2 oct 2026 | 14.98 | 15.11 | 14.86 | 14.90 | +0.47% | 467,976.295 |
| 1 oct 2026 | 14.76 | 14.86 | 14.44 | 14.83 | +0.34% | 837,655.749 |
| 30 sep 2026 | 14.94 | 15.04 | 14.67 | 14.78 | −0.54% | 576,914.476 |
| 29 sep 2026 | 14.92 | 15.07 | 14.74 | 14.86 | −0.40% | 577,031.981 |
| 28 sep 2026 | 15.17 | 15.23 | 14.87 | 14.92 | −1.65% | 350,405.956 |
| 25 sep 2026 | 15.11 | 15.30 | 15.11 | 15.17 | +0.60% | 417,573.827 |
| 24 sep 2026 | 15.04 | 15.09 | 14.89 | 15.08 | +0.53% | 383,465.923 |
| 23 sep 2026 | 15.15 | 15.35 | 14.98 | 15.00 | −1.25% | 475,971.796 |
| 22 sep 2026 | 15.37 | 15.37 | 15.09 | 15.19 | −0.52% | 419,712.617 |
| 21 sep 2026 | 15.42 | 15.48 | 15.18 | 15.27 | −0.84% | 369,174.851 |
| 18 sep 2026 | 15.32 | 15.46 | 15.23 | 15.40 | −0.19% | 1.5 M |
| 17 sep 2026 | 15.44 | 15.57 | 15.37 | 15.43 | +0.65% | 387,387.1 |
| 16 sep 2026 | 15.49 | 15.56 | 15.07 | 15.33 | −1.16% | 845,542.763 |
| 15 sep 2026 | 15.43 | 15.62 | 15.37 | 15.51 | +0.19% | 396,530.626 |
| 14 sep 2026 | 15.34 | 15.59 | 15.34 | 15.48 | +0.72% | 397,179.056 |
| 11 sep 2026 | 15.61 | 15.74 | 15.28 | 15.37 | −0.39% | 367,889.355 |
| 10 sep 2026 | 15.43 | 15.44 | 15.22 | 15.43 | 0.00% | 499,421.621 |
| 9 sep 2026 | 15.56 | 15.60 | 15.37 | 15.43 | −0.77% | 396,999.863 |
| 8 sep 2026 | 15.77 | 15.83 | 15.52 | 15.55 | −1.71% | 560,409.786 |
| 4 sep 2026 | 15.75 | 16.00 | 15.75 | 15.82 | −0.13% | 413,010.507 |
| 3 sep 2026 | 15.87 | 15.99 | 15.79 | 15.84 | +0.57% | 316,660.864 |
| 2 sep 2026 | 15.52 | 15.87 | 15.52 | 15.75 | +1.48% | 505,877.446 |
| 1 sep 2026 | 15.77 | 15.84 | 15.49 | 15.52 | −1.40% | 449,285.055 |
| 31 ago 2026 | 15.92 | 15.98 | 15.73 | 15.74 | −0.94% | 493,505.985 |
| 28 ago 2026 | 15.94 | 15.99 | 15.81 | 15.89 | −1.30% | 480,168.333 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.