Mestek, Inc. (MCCK)
OTCMKTS · Delayed Price · Currency is USD
76.50
0.00 (0.00%)
At close: May 22, 2026
Mestek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 75.50 | 76.50 | 75.50 | 76.50 | 76.50 | - | 850 |
| May 21, 2026 | 73.00 | 76.50 | 73.00 | 76.50 | 76.50 | 4.72% | 1,507 |
| May 20, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - | 113 |
| May 19, 2026 | 70.00 | 73.05 | 70.00 | 73.05 | 73.05 | 0.07% | 1,165 |
| May 18, 2026 | 70.00 | 76.50 | 70.00 | 73.00 | 73.00 | -0.68% | 948 |
| May 15, 2026 | 69.81 | 73.50 | 68.32 | 73.50 | 73.50 | 7.63% | 4,522 |
| May 14, 2026 | 68.27 | 68.29 | 68.27 | 68.29 | 68.29 | 0.03% | 252 |
| May 13, 2026 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - | 704 |
| May 12, 2026 | 70.00 | 70.00 | 68.27 | 68.27 | 68.27 | -2.47% | 281 |
| May 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | 100 |
| May 8, 2026 | 68.26 | 70.50 | 68.26 | 70.50 | 70.50 | - | 307 |
| May 7, 2026 | 68.25 | 70.86 | 68.25 | 70.50 | 70.50 | 0.71% | 700 |
| May 6, 2026 | 68.25 | 70.00 | 68.25 | 70.00 | 70.00 | 2.56% | 306 |
| May 5, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 0.32% | 600 |
| May 4, 2026 | 67.06 | 68.03 | 67.06 | 68.03 | 68.03 | -2.81% | 558 |
| May 1, 2026 | 67.06 | 70.00 | 67.06 | 70.00 | 70.00 | 1.45% | 200 |
| Apr 30, 2026 | 67.06 | 71.00 | 67.06 | 69.00 | 69.00 | -0.75% | 602 |
| Apr 29, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - | 100 |
| Apr 28, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | -2.08% | 165 |
| Apr 27, 2026 | 69.51 | 71.00 | 69.51 | 71.00 | 71.00 | 2.14% | 656 |
| Apr 24, 2026 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | -0.70% | 129 |
| Apr 23, 2026 | 69.55 | 70.00 | 69.55 | 70.00 | 70.00 | 1.33% | 262 |
| Apr 22, 2026 | 68.52 | 69.08 | 68.52 | 69.08 | 69.08 | -2.70% | 1,226 |
| Apr 21, 2026 | 67.03 | 71.00 | 67.03 | 71.00 | 71.00 | 2.87% | 871 |
| Apr 20, 2026 | 70.50 | 71.00 | 69.02 | 69.02 | 69.02 | -2.10% | 922 |
| Apr 17, 2026 | 66.00 | 70.50 | 66.00 | 70.50 | 70.50 | 8.46% | 2,506 |
| Apr 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 786 |
| Apr 14, 2026 | 65.00 | 65.01 | 65.00 | 65.00 | 65.00 | 1.56% | 3,374 |
| Apr 1, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | 523 |
| Mar 31, 2026 | 61.27 | 63.50 | 61.25 | 63.50 | 63.50 | -1.55% | 504 |
| Mar 30, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -5.15% | 100 |
| Mar 26, 2026 | 63.50 | 68.00 | 63.50 | 68.00 | 68.00 | 7.09% | 808 |
| Mar 25, 2026 | 63.50 | 63.50 | 63.25 | 63.50 | 63.50 | -3.05% | 405 |
| Mar 24, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | 1,025 |
| Mar 18, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | 100 |
| Mar 6, 2026 | 67.00 | 67.00 | 65.50 | 65.50 | 65.50 | 0.69% | 650 |
| Mar 4, 2026 | 67.00 | 67.00 | 65.05 | 65.05 | 65.05 | -8.38% | 1,253 |
| Mar 3, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 115 |
| Mar 2, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.36% | 791 |
| Feb 25, 2026 | 71.50 | 71.50 | 70.05 | 70.05 | 70.05 | -2.03% | 534 |
| Feb 24, 2026 | 71.49 | 71.50 | 71.49 | 71.50 | 71.50 | 3.62% | 314 |
| Feb 23, 2026 | 71.49 | 71.49 | 65.50 | 69.00 | 69.00 | -2.82% | 645 |
| Feb 20, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 124 |
| Feb 19, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1,142 |
| Feb 18, 2026 | 71.00 | 71.00 | 70.99 | 71.00 | 71.00 | 0.01% | 1,800 |
| Feb 17, 2026 | 71.00 | 71.50 | 69.80 | 70.99 | 70.99 | 1.41% | 4,054 |
| Feb 13, 2026 | 69.95 | 70.00 | 69.75 | 70.00 | 70.00 | -0.36% | 1,881 |
| Feb 12, 2026 | 67.50 | 70.50 | 67.50 | 70.25 | 70.25 | 1.81% | 1,930 |
| Feb 11, 2026 | 65.00 | 69.00 | 65.00 | 69.00 | 69.00 | 6.15% | 6,395 |
| Feb 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.17% | 1,728 |