MEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	19.07	19.73	18.99	19.50	-	6.79%	19,325
Apr 7, 2026	18.12	18.31	17.68	18.26	18.26	0.50%	61,215
Apr 6, 2026	18.08	18.31	17.92	18.17	18.17	-0.22%	56,654
Apr 2, 2026	17.65	18.25	17.31	18.21	18.21	1.62%	127,201
Apr 1, 2026	18.18	18.57	17.86	17.92	17.92	-0.17%	141,781
Mar 31, 2026	17.78	18.06	17.33	17.95	17.95	2.69%	235,933
Mar 30, 2026	17.78	18.09	17.42	17.48	17.48	-1.24%	116,228
Mar 27, 2026	17.96	18.52	17.52	17.70	17.70	-1.88%	82,588
Mar 26, 2026	18.50	18.84	17.89	18.04	18.04	-1.42%	115,752
Mar 25, 2026	18.15	18.47	17.55	18.30	18.30	2.52%	137,362
Mar 24, 2026	17.10	18.17	16.89	17.85	17.85	3.48%	134,081
Mar 23, 2026	17.18	17.62	16.87	17.25	17.25	3.67%	117,695
Mar 20, 2026	17.25	17.29	16.50	16.64	16.64	-3.76%	141,687
Mar 19, 2026	16.81	17.40	16.71	17.29	17.29	1.65%	148,943
Mar 18, 2026	17.32	17.53	16.60	17.01	17.01	-1.16%	154,825
Mar 17, 2026	17.61	17.74	16.93	17.21	17.21	-1.94%	146,787
Mar 16, 2026	16.79	17.63	16.75	17.55	17.55	5.28%	176,342
Mar 13, 2026	17.28	17.78	16.60	16.67	16.67	-3.42%	131,302
Mar 12, 2026	17.49	17.75	17.06	17.26	17.26	-3.52%	187,472
Mar 11, 2026	18.92	19.23	17.72	17.89	17.89	-6.04%	244,906
Mar 10, 2026	18.62	19.35	18.53	19.04	19.04	1.06%	200,258
Mar 9, 2026	18.66	19.12	18.26	18.84	18.84	-1.77%	142,594
Mar 6, 2026	18.38	19.19	18.24	19.18	19.18	1.75%	338,708
Mar 5, 2026	20.68	20.99	18.50	18.85	18.85	-3.63%	489,226
Mar 4, 2026	18.36	21.25	18.01	19.56	19.56	-7.34%	712,767
Mar 3, 2026	21.01	21.18	20.44	21.11	21.11	-2.00%	146,547
Mar 2, 2026	20.91	21.54	20.50	21.54	21.54	2.57%	112,588
Feb 27, 2026	21.15	21.53	20.64	21.00	21.00	-2.05%	89,058
Feb 26, 2026	21.24	21.85	20.77	21.44	21.44	1.90%	116,847
Feb 25, 2026	21.66	21.66	20.71	21.04	21.04	-2.95%	131,779
Feb 24, 2026	21.66	22.00	21.06	21.68	21.68	-0.64%	154,659
Feb 23, 2026	22.00	22.00	21.34	21.82	21.82	-1.36%	120,508
Feb 20, 2026	21.66	22.18	21.38	22.12	22.12	2.50%	125,863
Feb 19, 2026	21.10	21.60	20.86	21.58	21.58	2.08%	122,166
Feb 18, 2026	21.39	21.58	20.79	21.14	21.14	-1.35%	101,507
Feb 17, 2026	21.95	21.95	21.18	21.43	21.43	-2.32%	117,588
Feb 13, 2026	21.04	22.27	21.00	21.94	21.94	4.58%	153,182
Feb 12, 2026	21.99	22.37	20.88	20.98	20.98	-3.05%	110,228
Feb 11, 2026	21.49	21.82	20.50	21.64	21.64	2.03%	172,378
Feb 10, 2026	21.42	21.81	20.89	21.21	21.21	-	113,983
Feb 9, 2026	21.79	22.22	20.99	21.21	21.21	-2.03%	139,371
Feb 6, 2026	20.88	22.00	20.88	21.65	21.65	4.64%	225,200
Feb 5, 2026	20.00	21.04	20.00	20.69	20.69	2.43%	216,008
Feb 4, 2026	19.59	20.42	19.10	20.20	20.20	3.96%	238,445
Feb 3, 2026	19.78	20.39	19.03	19.43	19.43	-1.87%	124,240
Feb 2, 2026	19.45	20.45	19.43	19.80	19.80	1.02%	124,238
Jan 30, 2026	19.50	19.79	19.20	19.60	19.60	-0.25%	156,771
Jan 29, 2026	19.01	19.73	19.00	19.65	19.65	3.80%	315,007
Jan 28, 2026	18.41	19.10	18.40	18.93	18.93	2.88%	143,291
Jan 27, 2026	18.10	18.60	18.06	18.40	18.40	1.71%	92,909