Skip to main content
logo
Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
15.72
+2.71 (20.83%)
At close: Oct 21, 2025, 4:00 PM EDT
15.72
0.00 (0.00%)
After-hours: Oct 21, 2025, 7:04 PM EDT

MEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202514.6116.4914.5015.7215.7220.83%1,441,506
Oct 20, 202512.7813.2912.7213.0113.013.42%174,468
Oct 17, 202512.5013.2612.2512.5812.580.16%254,968
Oct 16, 202513.3513.3912.5012.5612.56-5.85%146,351
Oct 15, 202513.3713.6113.0813.3413.34-0.07%90,271
Oct 14, 202513.0413.5713.0413.3513.350.75%123,572
Oct 13, 202513.0813.3813.0613.2513.252.24%67,268
Oct 10, 202513.2713.5012.9512.9612.96-2.34%95,897
Oct 9, 202513.1513.3013.0513.2713.271.07%138,505
Oct 8, 202513.1613.3513.1013.1313.130.61%122,780
Oct 7, 202513.3813.4013.0513.0513.05-2.76%71,043
Oct 6, 202513.7113.7113.3413.4213.42-2.12%86,226
Oct 3, 202513.6114.0513.5613.7113.710.88%96,692
Oct 2, 202513.6013.7513.4113.5913.59-0.37%104,657
Oct 1, 202513.6313.8713.5113.6413.64-0.87%99,630
Sep 30, 202513.6013.9213.5113.7613.760.81%140,397
Sep 29, 202513.6114.0813.5013.6513.650.59%156,149
Sep 26, 202513.4213.6913.4213.5713.570.30%160,054
Sep 25, 202513.5413.6413.3513.5313.53-0.66%170,219
Sep 24, 202513.9314.0713.6213.6213.62-2.01%101,258
Sep 23, 202514.1514.1713.6713.9013.90-1.77%113,480
Sep 22, 202514.3114.3314.0514.1514.15-1.12%163,284
Sep 19, 202514.7814.8714.2814.3114.31-2.59%211,799
Sep 18, 202514.1614.7814.1614.6914.693.74%74,599
Sep 17, 202514.6815.2214.1214.1614.16-2.95%157,662
Sep 16, 202514.9014.9014.4814.5914.59-1.75%118,579
Sep 15, 202514.2015.5314.1114.8514.854.58%238,222
Sep 12, 202514.5114.7014.1914.2014.20-2.34%55,348
Sep 11, 202514.3714.9914.3614.5414.540.90%140,907
Sep 10, 202514.4314.6914.2914.4114.410.07%74,529
Sep 9, 202514.9114.9714.0614.4014.40-4.06%95,600
Sep 8, 202514.8815.0614.6915.0115.010.94%127,576
Sep 5, 202514.4114.9214.4114.8714.874.06%107,504
Sep 4, 202514.1814.3114.0014.2914.290.78%62,758
Sep 3, 202514.4114.5214.1714.1814.18-1.87%98,258
Sep 2, 202514.5014.7514.4414.4514.45-1.03%117,798
Aug 29, 202514.5514.6614.4414.6014.600.14%116,999
Aug 28, 202514.5914.6414.4714.5814.58-72,410
Aug 27, 202514.5014.8014.4114.5814.58-0.21%134,883
Aug 26, 202514.4614.7014.2214.6114.611.81%101,857
Aug 25, 202514.3614.5614.2914.3514.35-0.55%75,905
Aug 22, 202514.1314.7014.0714.4314.433.59%151,165
Aug 21, 202513.9114.1313.8713.9313.93-1.21%81,277
Aug 20, 202514.3114.3814.0314.1014.10-1.88%131,676
Aug 19, 202514.2214.6414.2214.3714.370.70%67,429
Aug 18, 202514.5414.8314.1314.2714.27-1.25%95,200
Aug 15, 202514.4915.0814.3014.4514.45-0.14%78,936
Aug 14, 202514.7914.8514.3214.4714.47-3.15%116,553
Aug 13, 202514.1115.1413.9314.9414.946.41%158,315
Aug 12, 202514.3314.5013.8814.0414.042.63%285,966