Skip to main content
Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
20.95
-0.54 (-2.51%)
Nov 4, 2024, 4:01 PM EST - Market closed

MEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202422.1422.3319.1820.9520.95-2.51%245,050
Nov 1, 202420.5823.0220.5421.4921.494.98%460,505
Oct 31, 202420.7820.8520.3520.4720.47-1.59%65,075
Oct 30, 202420.8521.0620.6620.8020.80-0.05%65,126
Oct 29, 202420.7120.8620.5120.8120.81-0.43%32,297
Oct 28, 202420.1520.9520.1520.9020.904.55%70,117
Oct 25, 202420.1820.2219.8619.9919.99-0.84%69,731
Oct 24, 202419.7420.3019.2520.1620.162.02%106,268
Oct 23, 202420.2520.3119.5719.7619.76-2.95%60,343
Oct 22, 202420.3620.5020.0720.3620.360.05%59,707
Oct 21, 202420.5920.8020.3520.3520.35-1.88%83,422
Oct 18, 202421.2321.2820.6620.7420.74-1.85%51,568
Oct 17, 202421.2821.2820.8721.1321.13-0.47%37,331
Oct 16, 202421.1721.3720.9721.2321.231.24%75,584
Oct 15, 202421.2021.6320.9620.9720.97-0.38%64,324
Oct 14, 202421.0921.3220.9821.0521.050.24%53,634
Oct 11, 202419.7921.1419.7921.0021.005.74%136,008
Oct 10, 202420.0020.0919.5419.8619.86-1.44%73,614
Oct 9, 202419.9620.4619.8220.1520.150.45%120,858
Oct 8, 202420.3720.4119.8720.0620.06-0.30%77,387
Oct 7, 202420.0520.1819.7620.1220.120.35%122,106
Oct 4, 202420.2720.3319.9520.0520.050.50%51,557
Oct 3, 202420.3120.6419.8919.9519.95-2.40%105,028
Oct 2, 202420.9321.0719.9620.4420.44-2.81%141,368
Oct 1, 202421.1921.5120.6821.0321.03-0.24%113,310
Sep 30, 202421.4221.5920.6621.0821.08-1.77%142,073
Sep 27, 202420.2422.0720.2421.4621.466.03%407,773
Sep 26, 202419.7820.4419.6820.2420.243.00%115,433
Sep 25, 202420.1420.1419.4319.6519.65-2.53%79,397
Sep 24, 202419.8920.3319.7920.1620.162.02%80,218
Sep 23, 202419.6720.1619.4519.7619.76-0.90%59,709
Sep 20, 202420.1420.3419.9419.9419.94-1.92%176,234
Sep 19, 202420.0420.4719.6120.3320.334.26%122,697
Sep 18, 202419.3920.1719.3419.5019.50-0.31%114,723
Sep 17, 202419.5019.9219.2319.5619.560.77%72,455
Sep 16, 202419.2819.6019.2119.4119.410.99%60,713
Sep 13, 202418.9519.5318.6319.2219.222.78%102,334
Sep 12, 202418.9418.9918.5818.7018.700.05%64,117
Sep 11, 202418.5418.7018.2518.6918.690.48%101,274
Sep 10, 202418.7518.8418.4118.6018.60-0.27%79,053
Sep 9, 202418.3919.0618.3918.6518.651.52%76,756
Sep 6, 202418.4718.5018.2518.3718.37-1.08%75,408
Sep 5, 202418.4718.7918.3718.5718.570.92%98,547
Sep 4, 202419.4219.4318.3918.4018.40-5.20%140,100
Sep 3, 202419.0919.4718.7119.4119.410.52%161,515
Aug 30, 202419.3919.4118.9319.3119.31-0.52%64,303
Aug 29, 202419.5319.7119.0819.4119.410.78%131,238
Aug 28, 202419.2819.4618.9119.2619.26-0.82%77,005
Aug 27, 202419.5519.6719.3419.4219.42-1.92%91,129
Aug 26, 202419.3819.9419.3819.8019.801.96%116,475
Aug 23, 202418.9519.5918.8819.4219.422.43%138,201
Aug 22, 202419.1819.2018.7618.9618.96-0.99%72,309
Aug 21, 202419.4119.4118.9819.1519.15-116,376
Aug 20, 202419.4219.4218.7819.1519.15-1.08%116,019
Aug 19, 202419.5019.6319.0819.3619.36-0.82%104,628
Aug 16, 202419.2819.7419.0319.5219.520.51%167,390
Aug 15, 202419.2619.6718.8719.4219.423.19%118,316
Aug 14, 202419.4019.4018.6418.8218.82-2.03%172,363
Aug 13, 202418.7119.3318.5119.2119.214.06%91,390
Aug 12, 202418.8518.8518.2618.4618.46-2.12%69,271
Aug 9, 202418.8419.4218.7018.8618.86-125,715
Aug 8, 202418.8519.1718.7018.8618.861.89%95,129
Aug 7, 202417.2618.5816.5918.5118.5110.51%176,681
Aug 6, 202416.7217.2016.6616.7516.750.36%52,438
Aug 5, 202416.5716.9015.9016.6916.69-4.95%126,218
Aug 2, 202418.2818.4617.5517.5617.56-6.74%85,056
Aug 1, 202419.1419.2918.4218.8318.83-1.47%124,256
Jul 31, 202419.1719.4618.6919.1119.110.74%181,332
Jul 30, 202419.3919.4018.8418.9718.97-2.01%98,540
Jul 29, 202419.4019.4618.8819.3619.361.79%176,936
Jul 26, 202419.2819.3718.8819.0219.02-0.26%149,707
Jul 25, 202418.7619.2418.6519.0719.072.09%96,136
Jul 24, 202419.0319.5018.4318.6818.68-1.74%158,014
Jul 23, 202418.7019.4818.5819.0119.011.44%107,626
Jul 22, 202419.0319.2818.4818.7418.740.59%192,312
Jul 19, 202418.6719.1418.3818.6318.630.54%79,643
Jul 18, 202418.1518.5517.9418.5318.531.76%180,420
Jul 17, 202418.5118.7018.1218.2118.21-2.62%161,468
Jul 16, 202418.4018.7618.1618.7018.702.30%221,264
Jul 15, 202417.5118.3917.5118.2818.284.88%118,016
Jul 12, 202417.7617.9817.4017.4317.430.46%116,206
Jul 11, 202416.8517.6216.6417.3517.355.34%234,624
Jul 10, 202416.4816.5816.0716.4716.470.73%83,879
Jul 9, 202416.4916.5716.1116.3516.35-0.85%75,388
Jul 8, 202416.2516.5316.2516.4916.491.48%45,838
Jul 5, 202416.2716.2715.9816.2516.25-0.85%81,099
Jul 3, 202416.1516.5116.1516.3916.391.42%37,855
Jul 2, 202416.2316.3316.1116.1616.16-0.06%35,481
Jul 1, 202416.6416.7016.0716.1716.17-2.94%87,421
Jun 28, 202416.7016.9216.4516.6616.660.66%679,585
Jun 27, 202416.3516.7016.2116.5516.551.29%65,648
Jun 26, 202416.5416.7016.2116.3416.34-2.21%84,889
Jun 25, 202416.8616.8616.4816.7116.71-1.01%73,157
Jun 24, 202415.8216.8915.7916.8816.887.11%136,714
Jun 21, 202416.2116.2515.7315.7615.76-3.13%138,508
Jun 20, 202416.6616.7516.1716.2716.27-2.28%95,187
Jun 18, 202416.8816.9516.6016.6516.65-2.00%68,448
Jun 17, 202416.4017.0016.4016.9916.993.28%78,769
Jun 14, 202416.6316.6316.1816.4516.45-0.24%67,947
Jun 13, 202416.6616.6616.3316.4916.49-1.26%65,973