Skip to main content
Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
15.76
-0.17 (-1.07%)
At close: May 30, 2025, 4:00 PM
15.76
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT

MEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202515.8716.1615.7515.7615.76-1.07%113,457
May 29, 202515.8216.1115.6015.9315.931.08%103,731
May 28, 202515.8816.1015.6315.7615.76-1.13%143,443
May 27, 202515.6016.0415.4815.9415.945.15%74,217
May 23, 202514.9115.2814.9115.1615.16-0.13%114,917
May 22, 202515.4215.5415.1215.1815.18-2.00%109,991
May 21, 202515.6816.1515.4515.4915.49-2.33%120,007
May 20, 202515.4416.0515.4215.8615.863.46%173,277
May 19, 202515.4215.6215.2615.3315.33-1.67%63,091
May 16, 202515.4415.7915.2115.5915.591.23%121,464
May 15, 202515.2515.6215.2015.4015.401.05%146,541
May 14, 202515.4315.5314.9815.2415.24-1.30%111,793
May 13, 202515.2215.6115.0915.4415.442.32%85,939
May 12, 202515.3115.4614.7215.0915.092.31%159,052
May 9, 202514.4715.0014.3714.7514.752.72%168,904
May 8, 202513.0714.5913.0714.3614.3611.75%155,322
May 7, 202513.9914.1412.7012.8512.85-2.36%130,339
May 6, 202513.2113.6513.0713.1613.16-0.38%102,049
May 5, 202513.2213.6613.1613.2113.21-0.83%79,362
May 2, 202513.2813.6113.1713.3213.321.29%39,532
May 1, 202512.8113.3412.7213.1513.152.90%131,470
Apr 30, 202512.5112.9612.1612.7812.781.59%133,344
Apr 29, 202512.1012.6711.9912.5812.583.11%156,573
Apr 28, 202512.5612.5912.1712.2012.20-2.48%46,281
Apr 25, 202512.2612.5912.1112.5112.512.04%141,151
Apr 24, 202511.9512.3111.9212.2612.262.17%155,924
Apr 23, 202512.3712.6711.8812.0012.00-0.83%75,269
Apr 22, 202511.9812.1811.7212.1012.102.02%107,687
Apr 21, 202512.0912.1511.7811.8611.86-3.18%86,497
Apr 17, 202512.3412.4712.2312.2512.25-1.21%102,530
Apr 16, 202512.3512.4612.2612.4012.40-0.48%186,021
Apr 15, 202512.4012.5512.2112.4612.46-0.64%89,808
Apr 14, 202512.8312.8412.4912.5412.54-1.49%67,651
Apr 11, 202512.5112.7512.2512.7312.731.11%60,328
Apr 10, 202512.7913.0612.2312.5912.59-4.33%81,758
Apr 9, 202512.2113.4412.0513.1613.167.60%126,853
Apr 8, 202512.5812.6812.0112.2312.23-0.97%101,577
Apr 7, 202512.5213.1012.0312.3512.35-1.75%98,336
Apr 4, 202512.5012.7312.0912.5712.57-1.80%106,538
Apr 3, 202513.2913.3312.8012.8012.80-6.91%76,432
Apr 2, 202513.5213.7713.4313.7513.75-73,000
Apr 1, 202513.4613.7813.2513.7513.752.38%73,047
Mar 31, 202513.4213.4913.1013.4313.43-0.74%86,900
Mar 28, 202513.9614.0413.4413.5313.53-3.70%62,783
Mar 27, 202513.9514.0713.8714.0514.050.43%89,172
Mar 26, 202513.7814.0113.7313.9913.991.38%97,084
Mar 25, 202513.8813.9913.7513.8013.80-1.00%80,661
Mar 24, 202514.0614.1613.8613.9413.94-0.36%82,664
Mar 21, 202514.1814.6613.9613.9913.99-2.58%100,848
Mar 20, 202514.1614.5814.1514.3614.360.14%79,385