Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
16.57
+0.25 (1.53%)
Nov 21, 2024, 3:00 PM EST - Market open
MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 16.56 | 16.66 | 16.24 | 16.32 | 16.32 | -2.04% | 150,991 |
| Nov 19, 2024 | 16.23 | 16.89 | 16.23 | 16.66 | 16.66 | 1.40% | 83,906 |
| Nov 18, 2024 | 16.81 | 17.23 | 16.40 | 16.43 | 16.43 | -2.26% | 127,595 |
| Nov 15, 2024 | 17.34 | 17.35 | 16.80 | 16.81 | 16.81 | -2.38% | 113,051 |
| Nov 14, 2024 | 17.59 | 17.73 | 17.02 | 17.22 | 17.22 | -1.99% | 193,908 |
| Nov 13, 2024 | 17.49 | 18.05 | 17.28 | 17.57 | 17.57 | 1.80% | 173,385 |
| Nov 12, 2024 | 17.09 | 17.64 | 16.85 | 17.26 | 17.26 | 1.29% | 214,079 |
| Nov 11, 2024 | 17.18 | 17.45 | 16.61 | 17.04 | 17.04 | -0.64% | 229,603 |
| Nov 8, 2024 | 16.77 | 17.62 | 16.48 | 17.15 | 17.15 | 4.19% | 348,988 |
| Nov 7, 2024 | 17.30 | 17.36 | 15.62 | 16.46 | 16.46 | -6.10% | 464,260 |
| Nov 6, 2024 | 15.84 | 17.55 | 15.45 | 17.53 | 17.53 | -19.62% | 633,606 |
| Nov 5, 2024 | 20.73 | 21.83 | 20.54 | 21.81 | 21.81 | 4.11% | 106,592 |
| Nov 4, 2024 | 22.14 | 22.33 | 19.18 | 20.95 | 20.95 | -2.51% | 245,050 |
| Nov 1, 2024 | 20.58 | 23.02 | 20.54 | 21.49 | 21.49 | 4.98% | 460,505 |
| Oct 31, 2024 | 20.78 | 20.85 | 20.35 | 20.47 | 20.47 | -1.59% | 65,075 |
| Oct 30, 2024 | 20.85 | 21.06 | 20.66 | 20.80 | 20.80 | -0.05% | 65,126 |
| Oct 29, 2024 | 20.71 | 20.86 | 20.51 | 20.81 | 20.81 | -0.43% | 32,297 |
| Oct 28, 2024 | 20.15 | 20.95 | 20.15 | 20.90 | 20.90 | 4.55% | 70,117 |
| Oct 25, 2024 | 20.18 | 20.22 | 19.86 | 19.99 | 19.99 | -0.84% | 69,731 |
| Oct 24, 2024 | 19.74 | 20.30 | 19.25 | 20.16 | 20.16 | 2.02% | 106,268 |
| Oct 23, 2024 | 20.25 | 20.31 | 19.57 | 19.76 | 19.76 | -2.95% | 60,343 |
| Oct 22, 2024 | 20.36 | 20.50 | 20.07 | 20.36 | 20.36 | 0.05% | 59,707 |
| Oct 21, 2024 | 20.59 | 20.80 | 20.35 | 20.35 | 20.35 | -1.88% | 83,422 |
| Oct 18, 2024 | 21.23 | 21.28 | 20.66 | 20.74 | 20.74 | -1.85% | 51,568 |
| Oct 17, 2024 | 21.28 | 21.28 | 20.87 | 21.13 | 21.13 | -0.47% | 37,331 |
| Oct 16, 2024 | 21.17 | 21.37 | 20.97 | 21.23 | 21.23 | 1.24% | 75,584 |
| Oct 15, 2024 | 21.20 | 21.63 | 20.96 | 20.97 | 20.97 | -0.38% | 64,324 |
| Oct 14, 2024 | 21.09 | 21.32 | 20.98 | 21.05 | 21.05 | 0.24% | 53,634 |
| Oct 11, 2024 | 19.79 | 21.14 | 19.79 | 21.00 | 21.00 | 5.74% | 136,008 |
| Oct 10, 2024 | 20.00 | 20.09 | 19.54 | 19.86 | 19.86 | -1.44% | 73,614 |
| Oct 9, 2024 | 19.96 | 20.46 | 19.82 | 20.15 | 20.15 | 0.45% | 120,858 |
| Oct 8, 2024 | 20.37 | 20.41 | 19.87 | 20.06 | 20.06 | -0.30% | 77,387 |
| Oct 7, 2024 | 20.05 | 20.18 | 19.76 | 20.12 | 20.12 | 0.35% | 122,106 |
| Oct 4, 2024 | 20.27 | 20.33 | 19.95 | 20.05 | 20.05 | 0.50% | 51,557 |
| Oct 3, 2024 | 20.31 | 20.64 | 19.89 | 19.95 | 19.95 | -2.40% | 105,028 |
| Oct 2, 2024 | 20.93 | 21.07 | 19.96 | 20.44 | 20.44 | -2.81% | 141,368 |
| Oct 1, 2024 | 21.19 | 21.51 | 20.68 | 21.03 | 21.03 | -0.24% | 113,310 |
| Sep 30, 2024 | 21.42 | 21.59 | 20.66 | 21.08 | 21.08 | -1.77% | 142,073 |
| Sep 27, 2024 | 20.24 | 22.07 | 20.24 | 21.46 | 21.46 | 6.03% | 407,773 |
| Sep 26, 2024 | 19.78 | 20.44 | 19.68 | 20.24 | 20.24 | 3.00% | 115,433 |
| Sep 25, 2024 | 20.14 | 20.14 | 19.43 | 19.65 | 19.65 | -2.53% | 79,397 |
| Sep 24, 2024 | 19.89 | 20.33 | 19.79 | 20.16 | 20.16 | 2.02% | 80,218 |
| Sep 23, 2024 | 19.67 | 20.16 | 19.45 | 19.76 | 19.76 | -0.90% | 59,709 |
| Sep 20, 2024 | 20.14 | 20.34 | 19.94 | 19.94 | 19.94 | -1.92% | 176,234 |
| Sep 19, 2024 | 20.04 | 20.47 | 19.61 | 20.33 | 20.33 | 4.26% | 122,697 |
| Sep 18, 2024 | 19.39 | 20.17 | 19.34 | 19.50 | 19.50 | -0.31% | 114,723 |
| Sep 17, 2024 | 19.50 | 19.92 | 19.23 | 19.56 | 19.56 | 0.77% | 72,455 |
| Sep 16, 2024 | 19.28 | 19.60 | 19.21 | 19.41 | 19.41 | 0.99% | 60,713 |
| Sep 13, 2024 | 18.95 | 19.53 | 18.63 | 19.22 | 19.22 | 2.78% | 102,334 |
| Sep 12, 2024 | 18.94 | 18.99 | 18.58 | 18.70 | 18.70 | 0.05% | 64,117 |
| Sep 11, 2024 | 18.54 | 18.70 | 18.25 | 18.69 | 18.69 | 0.48% | 101,274 |
| Sep 10, 2024 | 18.75 | 18.84 | 18.41 | 18.60 | 18.60 | -0.27% | 79,053 |
| Sep 9, 2024 | 18.39 | 19.06 | 18.39 | 18.65 | 18.65 | 1.52% | 76,756 |
| Sep 6, 2024 | 18.47 | 18.50 | 18.25 | 18.37 | 18.37 | -1.08% | 75,408 |
| Sep 5, 2024 | 18.47 | 18.79 | 18.37 | 18.57 | 18.57 | 0.92% | 98,547 |
| Sep 4, 2024 | 19.42 | 19.43 | 18.39 | 18.40 | 18.40 | -5.20% | 140,100 |
| Sep 3, 2024 | 19.09 | 19.47 | 18.71 | 19.41 | 19.41 | 0.52% | 161,515 |
| Aug 30, 2024 | 19.39 | 19.41 | 18.93 | 19.31 | 19.31 | -0.52% | 64,303 |
| Aug 29, 2024 | 19.53 | 19.71 | 19.08 | 19.41 | 19.41 | 0.78% | 131,238 |
| Aug 28, 2024 | 19.28 | 19.46 | 18.91 | 19.26 | 19.26 | -0.82% | 77,005 |
| Aug 27, 2024 | 19.55 | 19.67 | 19.34 | 19.42 | 19.42 | -1.92% | 91,129 |
| Aug 26, 2024 | 19.38 | 19.94 | 19.38 | 19.80 | 19.80 | 1.96% | 116,475 |
| Aug 23, 2024 | 18.95 | 19.59 | 18.88 | 19.42 | 19.42 | 2.43% | 138,201 |
| Aug 22, 2024 | 19.18 | 19.20 | 18.76 | 18.96 | 18.96 | -0.99% | 72,309 |
| Aug 21, 2024 | 19.41 | 19.41 | 18.98 | 19.15 | 19.15 | - | 116,376 |
| Aug 20, 2024 | 19.42 | 19.42 | 18.78 | 19.15 | 19.15 | -1.08% | 116,019 |
| Aug 19, 2024 | 19.50 | 19.63 | 19.08 | 19.36 | 19.36 | -0.82% | 104,628 |
| Aug 16, 2024 | 19.28 | 19.74 | 19.03 | 19.52 | 19.52 | 0.51% | 167,390 |
| Aug 15, 2024 | 19.26 | 19.67 | 18.87 | 19.42 | 19.42 | 3.19% | 118,316 |
| Aug 14, 2024 | 19.40 | 19.40 | 18.64 | 18.82 | 18.82 | -2.03% | 172,363 |
| Aug 13, 2024 | 18.71 | 19.33 | 18.51 | 19.21 | 19.21 | 4.06% | 91,390 |
| Aug 12, 2024 | 18.85 | 18.85 | 18.26 | 18.46 | 18.46 | -2.12% | 69,271 |
| Aug 9, 2024 | 18.84 | 19.42 | 18.70 | 18.86 | 18.86 | - | 125,715 |
| Aug 8, 2024 | 18.85 | 19.17 | 18.70 | 18.86 | 18.86 | 1.89% | 95,129 |
| Aug 7, 2024 | 17.26 | 18.58 | 16.59 | 18.51 | 18.51 | 10.51% | 176,681 |
| Aug 6, 2024 | 16.72 | 17.20 | 16.66 | 16.75 | 16.75 | 0.36% | 52,438 |
| Aug 5, 2024 | 16.57 | 16.90 | 15.90 | 16.69 | 16.69 | -4.95% | 126,218 |
| Aug 2, 2024 | 18.28 | 18.46 | 17.55 | 17.56 | 17.56 | -6.74% | 85,056 |
| Aug 1, 2024 | 19.14 | 19.29 | 18.42 | 18.83 | 18.83 | -1.47% | 124,256 |
| Jul 31, 2024 | 19.17 | 19.46 | 18.69 | 19.11 | 19.11 | 0.74% | 181,332 |
| Jul 30, 2024 | 19.39 | 19.40 | 18.84 | 18.97 | 18.97 | -2.01% | 98,540 |
| Jul 29, 2024 | 19.40 | 19.46 | 18.88 | 19.36 | 19.36 | 1.79% | 176,936 |
| Jul 26, 2024 | 19.28 | 19.37 | 18.88 | 19.02 | 19.02 | -0.26% | 149,707 |
| Jul 25, 2024 | 18.76 | 19.24 | 18.65 | 19.07 | 19.07 | 2.09% | 96,136 |
| Jul 24, 2024 | 19.03 | 19.50 | 18.43 | 18.68 | 18.68 | -1.74% | 158,014 |
| Jul 23, 2024 | 18.70 | 19.48 | 18.58 | 19.01 | 19.01 | 1.44% | 107,626 |
| Jul 22, 2024 | 19.03 | 19.28 | 18.48 | 18.74 | 18.74 | 0.59% | 192,312 |
| Jul 19, 2024 | 18.67 | 19.14 | 18.38 | 18.63 | 18.63 | 0.54% | 79,643 |
| Jul 18, 2024 | 18.15 | 18.55 | 17.94 | 18.53 | 18.53 | 1.76% | 180,420 |
| Jul 17, 2024 | 18.51 | 18.70 | 18.12 | 18.21 | 18.21 | -2.62% | 161,468 |
| Jul 16, 2024 | 18.40 | 18.76 | 18.16 | 18.70 | 18.70 | 2.30% | 221,264 |
| Jul 15, 2024 | 17.51 | 18.39 | 17.51 | 18.28 | 18.28 | 4.88% | 118,016 |
| Jul 12, 2024 | 17.76 | 17.98 | 17.40 | 17.43 | 17.43 | 0.46% | 116,206 |
| Jul 11, 2024 | 16.85 | 17.62 | 16.64 | 17.35 | 17.35 | 5.34% | 234,624 |
| Jul 10, 2024 | 16.48 | 16.58 | 16.07 | 16.47 | 16.47 | 0.73% | 83,879 |
| Jul 9, 2024 | 16.49 | 16.57 | 16.11 | 16.35 | 16.35 | -0.85% | 75,388 |
| Jul 8, 2024 | 16.25 | 16.53 | 16.25 | 16.49 | 16.49 | 1.48% | 45,838 |
| Jul 5, 2024 | 16.27 | 16.27 | 15.98 | 16.25 | 16.25 | -0.85% | 81,099 |
| Jul 3, 2024 | 16.15 | 16.51 | 16.15 | 16.39 | 16.39 | 1.42% | 37,855 |
| Jul 2, 2024 | 16.23 | 16.33 | 16.11 | 16.16 | 16.16 | -0.06% | 35,481 |