Mestek, Inc. (MCCK)
OTCMKTS · Delayed Price · Currency is USD
45.00
-1.00 (-2.17%)
At close: Sep 2, 2025
Mestek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 45.00 | 46.00 | 44.50 | 45.00 | 45.00 | -2.17% | 3,917 |
| Aug 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 699 |
| Aug 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08% | 200 |
| Aug 26, 2025 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | -1.06% | 1,300 |
| Aug 25, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -0.02% | 2,265 |
| Aug 22, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -2.06% | 170 |
| Aug 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,080 |
| Aug 15, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 1,349 |
| Aug 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,105 |
| Aug 13, 2025 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | 2.08% | 1,865 |
| Aug 12, 2025 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -7.69% | 2,803 |
| Aug 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 13.04% | 275 |
| Aug 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 456 |
| Aug 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 727 |
| Jul 31, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,115 |
| Jul 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 100 |
| Jul 24, 2025 | 45.00 | 45.00 | 44.50 | 45.00 | 45.00 | -0.88% | 1,234 |
| Jul 22, 2025 | 44.95 | 45.40 | 44.00 | 45.40 | 45.40 | 2.95% | 1,325 |
| Jul 17, 2025 | 44.20 | 44.20 | 44.10 | 44.10 | 44.10 | 5.63% | 621 |
| Jul 14, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -3.36% | 400 |
| Jul 1, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.47% | 100 |
| Jun 26, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -4.02% | 240 |
| Jun 24, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 3.57% | 232 |
| Jun 20, 2025 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | 5.13% | 1,018 |
| Jun 16, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - | 150 |
| Jun 10, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.08% | 624 |
| Jun 6, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 6.45% | 289 |
| May 27, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 4.17% | 320 |
| May 21, 2025 | 37.00 | 37.00 | 32.51 | 36.00 | 36.00 | -2.70% | 2,364 |
| May 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -7.50% | 200 |
| May 15, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 20.66% | 302 |
| Apr 25, 2025 | 38.90 | 40.00 | 33.15 | 33.15 | 33.15 | 0.45% | 577 |
| Apr 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.76% | 2,000 |
| Apr 11, 2025 | 32.50 | 32.50 | 31.50 | 31.50 | 31.50 | -1.56% | 801 |
| Apr 2, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 883 |
| Apr 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.03% | 100 |
| Mar 28, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.03% | 100 |
| Mar 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 3,200 |
| Mar 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 7.83% | 200 |