Skip to main content
logo
Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
19.53
-0.27 (-1.36%)
Feb 3, 2026, 4:00 PM EST - Market closed

MEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202619.7820.3919.1919.55--1.26%39,175
Feb 2, 202619.4520.4519.4319.8019.801.02%124,238
Jan 30, 202619.5019.7919.2019.6019.60-0.25%156,771
Jan 29, 202619.0119.7319.0019.6519.653.80%315,007
Jan 28, 202618.4119.1018.4018.9318.932.88%143,291
Jan 27, 202618.1018.6018.0618.4018.401.71%92,909
Jan 26, 202618.3818.5218.0218.0918.09-1.63%67,874
Jan 23, 202618.5818.7118.1018.3918.39-1.61%119,539
Jan 22, 202618.2518.7018.1818.6918.692.52%118,787
Jan 21, 202617.8018.3117.6218.2318.232.82%99,858
Jan 20, 202618.3518.4117.7317.7317.73-4.98%91,858
Jan 16, 202618.9719.3118.4818.6618.66-1.63%170,494
Jan 15, 202619.1819.3218.8018.9718.97-0.58%307,951
Jan 14, 202619.1419.5718.6619.0819.08-0.99%310,484
Jan 13, 202619.4319.8219.0019.2719.27-0.52%153,250
Jan 12, 202618.7019.5018.2519.3719.375.21%168,096
Jan 9, 202618.4518.8317.4918.4118.410.66%155,879
Jan 8, 202617.7218.3017.5018.2918.293.16%92,613
Jan 7, 202617.8018.1217.3417.7317.73-0.34%135,995
Jan 6, 202617.7117.9417.2817.7917.79-1.00%154,527
Jan 5, 202618.0518.7717.5517.9717.97-5.17%279,409
Jan 2, 202618.6919.2218.2518.9518.951.23%139,752
Dec 31, 202519.4419.5918.6518.7218.72-3.26%162,763
Dec 30, 202519.6619.7518.8919.3519.35-2.03%239,895
Dec 29, 202519.1019.7719.0619.7519.753.35%175,969
Dec 26, 202519.0919.3618.7319.1119.11-0.16%68,500
Dec 24, 202519.1019.2818.6819.1419.140.74%92,665
Dec 23, 202518.2919.1418.2919.0019.002.98%153,108
Dec 22, 202517.4318.4917.3518.4518.456.46%166,301
Dec 19, 202517.5717.7717.3017.3317.33-1.87%589,542
Dec 18, 202518.0618.0617.4217.6617.66-0.34%216,369
Dec 17, 202518.1718.2817.4317.7217.72-2.90%137,102
Dec 16, 202518.6218.6818.0518.2518.25-1.99%134,844
Dec 15, 202518.8018.8018.2818.6218.62-157,825
Dec 12, 202518.8119.2518.5418.6218.62-1.06%147,162
Dec 11, 202519.0319.2418.6818.8218.82-1.00%171,033
Dec 10, 202517.8819.2416.8119.0119.016.74%188,071
Dec 9, 202517.3318.0617.1817.8117.814.03%176,829
Dec 8, 202516.6617.2816.6117.1217.123.76%145,501
Dec 5, 202516.9416.9816.4216.5016.50-2.54%113,758
Dec 4, 202516.5817.1216.5816.9316.931.14%124,590
Dec 3, 202516.2416.9216.1316.7416.743.40%134,050
Dec 2, 202516.7817.0616.1516.1916.19-2.59%84,311
Dec 1, 202516.8816.9816.4816.6216.62-2.18%185,032
Nov 28, 202516.7517.4016.7416.9916.990.71%124,557
Nov 26, 202516.7516.9816.6116.8716.870.42%109,190
Nov 25, 202516.1216.9015.9416.8016.804.61%199,306
Nov 24, 202515.5116.1215.2116.0616.062.88%189,121
Nov 21, 202514.8215.6114.7515.6115.615.19%386,442
Nov 20, 202515.3515.9614.7814.8414.84-1.07%354,850