Skip to main content
Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
16.22
+0.45 (2.85%)
Jan 21, 2025, 4:00 PM EST - Market closed

MEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202515.9516.3715.9116.2216.222.85%65,612
Jan 17, 202515.7815.9615.6115.7715.770.64%98,194
Jan 16, 202515.4215.7015.2715.6715.672.22%71,786
Jan 15, 202515.4715.6615.2315.3315.331.73%154,478
Jan 14, 202514.9415.2614.9415.0715.071.21%89,945
Jan 13, 202514.5414.9214.5314.8914.891.43%48,133
Jan 10, 202514.8114.9314.6814.6814.68-2.13%86,062
Jan 8, 202515.2915.4915.0015.0015.00-3.04%130,103
Jan 7, 202515.6715.7815.0515.4715.47-0.71%185,048
Jan 6, 202515.4515.7315.4315.5815.580.71%97,174
Jan 3, 202515.5515.6915.3815.4715.47-0.45%55,221
Jan 2, 202515.9116.2915.4515.5415.54-1.15%94,666
Dec 31, 202415.6915.8115.5215.7215.720.38%283,459
Dec 30, 202415.5515.8015.3315.6615.66-0.19%89,629
Dec 27, 202415.9016.0415.5215.6915.69-2.24%104,324
Dec 26, 202415.9516.0615.7616.0516.051.26%81,791
Dec 24, 202415.6815.9515.5515.8515.85-0.44%90,751
Dec 23, 202416.1216.4615.8915.9215.92-1.67%62,181
Dec 20, 202415.7316.6115.7316.1916.191.50%210,701
Dec 19, 202416.3716.4915.9115.9515.95-1.85%106,840
Dec 18, 202416.8217.4816.1416.2516.25-2.58%203,544
Dec 17, 202416.7716.9816.4216.6816.68-1.53%101,987
Dec 16, 202416.9717.3616.8916.9416.94-1.34%135,436
Dec 13, 202417.2217.4916.9517.1717.17-0.69%121,082
Dec 12, 202416.9917.3916.8117.2917.291.77%90,223
Dec 11, 202416.8317.1216.7716.9916.990.41%71,684
Dec 10, 202417.2817.3616.8816.9216.92-1.97%65,470
Dec 9, 202417.2717.6217.0617.2617.260.70%84,541
Dec 6, 202416.8717.2016.8117.1417.141.90%106,420
Dec 5, 202417.1117.1916.8116.8216.82-1.12%103,160
Dec 4, 202417.0317.3916.9017.0117.01-0.06%125,018
Dec 3, 202416.9617.0416.6317.0217.020.77%92,586
Dec 2, 202416.9817.1016.6316.8916.890.24%77,506
Nov 29, 202416.8316.9316.6616.8516.850.60%32,065
Nov 27, 202416.6816.9416.6816.7516.750.66%60,044
Nov 26, 202416.8116.9516.5316.6416.64-1.83%80,117
Nov 25, 202417.1317.5216.9516.9516.95-0.24%70,062
Nov 22, 202416.7217.0316.6816.9916.992.60%70,904
Nov 21, 202416.2716.6516.2416.5616.561.47%95,024
Nov 20, 202416.5616.6616.2416.3216.32-2.04%150,991
Nov 19, 202416.2316.8916.2316.6616.661.40%83,906
Nov 18, 202416.8117.2316.4016.4316.43-2.26%127,595
Nov 15, 202417.3417.3516.8016.8116.81-2.38%113,051
Nov 14, 202417.5917.7317.0217.2217.22-1.99%193,908
Nov 13, 202417.4918.0517.2817.5717.571.80%173,385
Nov 12, 202417.0917.6416.8517.2617.261.29%214,079
Nov 11, 202417.1817.4516.6117.0417.04-0.64%229,603
Nov 8, 202416.7717.6216.4817.1517.154.19%348,988
Nov 7, 202417.3017.3615.6216.4616.46-6.10%464,260
Nov 6, 202415.8417.5515.4517.5317.53-19.62%633,606
Nov 5, 202420.7321.8320.5421.8121.814.11%106,592
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