Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
16.50
-0.15 (-0.90%)
Nov 12, 2025, 12:48 PM EST - Market open
MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 16.55 | 16.93 | 16.60 | 16.55 | - | -0.60% | 2,789 |
| Nov 11, 2025 | 16.82 | 17.06 | 16.62 | 16.65 | 16.65 | -1.25% | 150,150 |
| Nov 10, 2025 | 16.74 | 17.00 | 16.46 | 16.86 | 16.86 | 1.87% | 137,721 |
| Nov 7, 2025 | 16.77 | 16.95 | 16.33 | 16.55 | 16.55 | -0.84% | 210,577 |
| Nov 6, 2025 | 15.79 | 16.94 | 15.14 | 16.69 | 16.69 | 3.47% | 270,914 |
| Nov 5, 2025 | 19.04 | 19.05 | 15.75 | 16.13 | 16.13 | -10.34% | 516,491 |
| Nov 4, 2025 | 17.47 | 18.15 | 17.40 | 17.99 | 17.99 | 1.87% | 318,059 |
| Nov 3, 2025 | 17.72 | 17.96 | 16.99 | 17.66 | 17.66 | -0.90% | 277,623 |
| Oct 31, 2025 | 17.45 | 18.11 | 17.09 | 17.82 | 17.82 | 3.60% | 251,110 |
| Oct 30, 2025 | 16.82 | 17.39 | 16.63 | 17.20 | 17.20 | 1.18% | 179,102 |
| Oct 29, 2025 | 16.56 | 17.23 | 16.56 | 17.00 | 17.00 | 1.86% | 261,773 |
| Oct 28, 2025 | 16.61 | 17.16 | 16.27 | 16.69 | 16.69 | 1.15% | 197,318 |
| Oct 27, 2025 | 16.68 | 16.81 | 16.49 | 16.50 | 16.50 | -0.12% | 142,639 |
| Oct 24, 2025 | 16.63 | 16.78 | 16.40 | 16.52 | 16.52 | 0.43% | 71,847 |
| Oct 23, 2025 | 16.40 | 16.67 | 15.91 | 16.45 | 16.45 | -0.24% | 225,524 |
| Oct 22, 2025 | 15.50 | 16.52 | 15.39 | 16.49 | 16.49 | 4.90% | 478,262 |
| Oct 21, 2025 | 14.61 | 16.49 | 14.50 | 15.72 | 15.72 | 20.83% | 1,442,070 |
| Oct 20, 2025 | 12.78 | 13.29 | 12.72 | 13.01 | 13.01 | 3.42% | 174,468 |
| Oct 17, 2025 | 12.50 | 13.26 | 12.25 | 12.58 | 12.58 | 0.16% | 254,968 |
| Oct 16, 2025 | 13.35 | 13.39 | 12.50 | 12.56 | 12.56 | -5.85% | 146,351 |
| Oct 15, 2025 | 13.37 | 13.61 | 13.08 | 13.34 | 13.34 | -0.07% | 90,271 |
| Oct 14, 2025 | 13.04 | 13.57 | 13.04 | 13.35 | 13.35 | 0.75% | 123,572 |
| Oct 13, 2025 | 13.08 | 13.38 | 13.06 | 13.25 | 13.25 | 2.24% | 67,268 |
| Oct 10, 2025 | 13.27 | 13.50 | 12.95 | 12.96 | 12.96 | -2.34% | 95,897 |
| Oct 9, 2025 | 13.15 | 13.30 | 13.05 | 13.27 | 13.27 | 1.07% | 138,505 |
| Oct 8, 2025 | 13.16 | 13.35 | 13.10 | 13.13 | 13.13 | 0.61% | 122,780 |
| Oct 7, 2025 | 13.38 | 13.40 | 13.05 | 13.05 | 13.05 | -2.76% | 71,043 |
| Oct 6, 2025 | 13.71 | 13.71 | 13.34 | 13.42 | 13.42 | -2.12% | 86,226 |
| Oct 3, 2025 | 13.61 | 14.05 | 13.56 | 13.71 | 13.71 | 0.88% | 96,692 |
| Oct 2, 2025 | 13.60 | 13.75 | 13.41 | 13.59 | 13.59 | -0.37% | 104,657 |
| Oct 1, 2025 | 13.63 | 13.87 | 13.51 | 13.64 | 13.64 | -0.87% | 99,630 |
| Sep 30, 2025 | 13.60 | 13.92 | 13.51 | 13.76 | 13.76 | 0.81% | 140,397 |
| Sep 29, 2025 | 13.61 | 14.08 | 13.50 | 13.65 | 13.65 | 0.59% | 156,149 |
| Sep 26, 2025 | 13.42 | 13.69 | 13.42 | 13.57 | 13.57 | 0.30% | 160,054 |
| Sep 25, 2025 | 13.54 | 13.64 | 13.35 | 13.53 | 13.53 | -0.66% | 170,219 |
| Sep 24, 2025 | 13.93 | 14.07 | 13.62 | 13.62 | 13.62 | -2.01% | 101,258 |
| Sep 23, 2025 | 14.15 | 14.17 | 13.67 | 13.90 | 13.90 | -1.77% | 113,480 |
| Sep 22, 2025 | 14.31 | 14.33 | 14.05 | 14.15 | 14.15 | -1.12% | 163,284 |
| Sep 19, 2025 | 14.78 | 14.87 | 14.28 | 14.31 | 14.31 | -2.59% | 211,799 |
| Sep 18, 2025 | 14.16 | 14.78 | 14.16 | 14.69 | 14.69 | 3.74% | 74,599 |
| Sep 17, 2025 | 14.68 | 15.22 | 14.12 | 14.16 | 14.16 | -2.95% | 157,662 |
| Sep 16, 2025 | 14.90 | 14.90 | 14.48 | 14.59 | 14.59 | -1.75% | 118,579 |
| Sep 15, 2025 | 14.20 | 15.53 | 14.11 | 14.85 | 14.85 | 4.58% | 238,222 |
| Sep 12, 2025 | 14.51 | 14.70 | 14.19 | 14.20 | 14.20 | -2.34% | 55,348 |
| Sep 11, 2025 | 14.37 | 14.99 | 14.36 | 14.54 | 14.54 | 0.90% | 140,907 |
| Sep 10, 2025 | 14.43 | 14.69 | 14.29 | 14.41 | 14.41 | 0.07% | 74,529 |
| Sep 9, 2025 | 14.91 | 14.97 | 14.06 | 14.40 | 14.40 | -4.06% | 95,600 |
| Sep 8, 2025 | 14.88 | 15.06 | 14.69 | 15.01 | 15.01 | 0.94% | 127,576 |
| Sep 5, 2025 | 14.41 | 14.92 | 14.41 | 14.87 | 14.87 | 4.06% | 107,504 |
| Sep 4, 2025 | 14.18 | 14.31 | 14.00 | 14.29 | 14.29 | 0.78% | 62,758 |