MEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	16.27	16.34	16.00	16.18	16.18	-1.94%	71,361
Jul 10, 2025	16.36	16.66	16.30	16.50	16.50	0.36%	63,286
Jul 9, 2025	16.39	16.48	15.74	16.44	16.44	1.42%	51,913
Jul 8, 2025	16.21	16.63	16.20	16.21	16.21	-0.12%	84,728
Jul 7, 2025	16.67	17.01	16.21	16.23	16.23	-3.39%	82,456
Jul 3, 2025	16.92	17.15	16.77	16.80	16.80	0.30%	63,410
Jul 2, 2025	16.30	17.00	16.26	16.75	16.75	3.01%	157,760
Jul 1, 2025	15.84	16.59	15.42	16.26	16.26	1.88%	106,011
Jun 30, 2025	16.19	16.43	15.85	15.96	15.96	-1.42%	99,618
Jun 27, 2025	15.95	16.41	15.86	16.19	16.19	2.40%	321,684
Jun 26, 2025	15.64	15.87	15.49	15.81	15.81	2.00%	125,972
Jun 25, 2025	16.44	16.57	15.49	15.50	15.50	-5.72%	148,136
Jun 24, 2025	16.39	16.72	16.22	16.44	16.44	1.23%	167,615
Jun 23, 2025	15.79	16.27	15.62	16.24	16.24	1.63%	145,695
Jun 20, 2025	15.95	16.10	15.61	15.98	15.98	0.38%	157,733
Jun 18, 2025	15.77	16.30	15.49	15.92	15.92	1.47%	220,741
Jun 17, 2025	15.30	16.57	15.20	15.69	15.69	4.81%	240,568
Jun 16, 2025	14.64	15.04	14.61	14.97	14.97	2.60%	91,622
Jun 13, 2025	14.59	14.65	14.31	14.59	14.59	-1.08%	92,526
Jun 12, 2025	14.90	15.12	14.62	14.75	14.75	-1.01%	112,133
Jun 11, 2025	14.91	15.00	14.52	14.90	14.90	0.27%	153,520
Jun 10, 2025	15.07	15.13	14.81	14.86	14.86	-0.34%	82,743
Jun 9, 2025	15.02	15.39	14.90	14.91	14.91	-0.60%	63,527
Jun 6, 2025	15.20	15.41	14.96	15.00	15.00	-0.13%	90,327
Jun 5, 2025	15.74	15.74	14.96	15.02	15.02	-3.90%	99,315
Jun 4, 2025	15.88	16.11	15.47	15.63	15.63	-1.88%	125,808
Jun 3, 2025	15.61	16.06	15.60	15.93	15.93	2.18%	131,957
Jun 2, 2025	15.73	15.87	15.35	15.59	15.59	-1.08%	132,318
May 30, 2025	15.87	16.16	15.75	15.76	15.76	-1.07%	113,457
May 29, 2025	15.82	16.11	15.60	15.93	15.93	1.08%	103,731
May 28, 2025	15.88	16.10	15.63	15.76	15.76	-1.13%	143,443
May 27, 2025	15.60	16.04	15.48	15.94	15.94	5.15%	74,217
May 23, 2025	14.91	15.28	14.91	15.16	15.16	-0.13%	114,917
May 22, 2025	15.42	15.54	15.12	15.18	15.18	-2.00%	109,991
May 21, 2025	15.68	16.15	15.45	15.49	15.49	-2.33%	120,007
May 20, 2025	15.44	16.05	15.42	15.86	15.86	3.46%	173,277
May 19, 2025	15.42	15.62	15.26	15.33	15.33	-1.67%	63,091
May 16, 2025	15.44	15.79	15.21	15.59	15.59	1.23%	121,464
May 15, 2025	15.25	15.62	15.20	15.40	15.40	1.05%	146,541
May 14, 2025	15.43	15.53	14.98	15.24	15.24	-1.30%	111,793
May 13, 2025	15.22	15.61	15.09	15.44	15.44	2.32%	85,939
May 12, 2025	15.31	15.46	14.72	15.09	15.09	2.31%	159,052
May 9, 2025	14.47	15.00	14.37	14.75	14.75	2.72%	168,904
May 8, 2025	13.07	14.59	13.07	14.36	14.36	11.75%	155,322
May 7, 2025	13.99	14.14	12.70	12.85	12.85	-2.36%	130,339
May 6, 2025	13.21	13.65	13.07	13.16	13.16	-0.38%	102,049
May 5, 2025	13.22	13.66	13.16	13.21	13.21	-0.83%	79,362
May 2, 2025	13.28	13.61	13.17	13.32	13.32	1.29%	39,532
May 1, 2025	12.81	13.34	12.72	13.15	13.15	2.90%	131,470
Apr 30, 2025	12.51	12.96	12.16	12.78	12.78	1.59%	133,344