Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
13.53
-0.52 (-3.70%)
Mar 28, 2025, 4:00 PM EDT - Market closed
MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.96 | 14.04 | 13.58 | 13.63 | - | -2.99% | 22,204 |
| Mar 27, 2025 | 13.95 | 14.07 | 13.87 | 14.05 | 14.05 | 0.43% | 89,172 |
| Mar 26, 2025 | 13.78 | 14.01 | 13.73 | 13.99 | 13.99 | 1.38% | 97,084 |
| Mar 25, 2025 | 13.88 | 13.99 | 13.75 | 13.80 | 13.80 | -1.00% | 80,661 |
| Mar 24, 2025 | 14.06 | 14.16 | 13.86 | 13.94 | 13.94 | -0.36% | 82,664 |
| Mar 21, 2025 | 14.18 | 14.66 | 13.96 | 13.99 | 13.99 | -2.58% | 100,848 |
| Mar 20, 2025 | 14.16 | 14.58 | 14.15 | 14.36 | 14.36 | 0.14% | 79,385 |
| Mar 19, 2025 | 14.23 | 14.36 | 14.00 | 14.34 | 14.34 | 0.77% | 205,925 |
| Mar 18, 2025 | 14.36 | 14.36 | 14.04 | 14.23 | 14.23 | -0.70% | 87,494 |
| Mar 17, 2025 | 14.17 | 14.45 | 14.15 | 14.33 | 14.33 | -0.14% | 89,699 |
| Mar 14, 2025 | 14.34 | 14.47 | 14.12 | 14.35 | 14.35 | 2.06% | 85,780 |
| Mar 13, 2025 | 14.15 | 14.44 | 13.96 | 14.06 | 14.06 | -1.06% | 117,840 |
| Mar 12, 2025 | 14.76 | 14.81 | 13.71 | 14.21 | 14.21 | -3.79% | 391,183 |
| Mar 11, 2025 | 14.92 | 15.37 | 14.54 | 14.77 | 14.77 | -1.01% | 128,159 |
| Mar 10, 2025 | 14.47 | 15.17 | 14.43 | 14.92 | 14.92 | 3.90% | 197,526 |
| Mar 7, 2025 | 14.30 | 14.76 | 14.13 | 14.36 | 14.36 | 1.06% | 184,795 |
| Mar 6, 2025 | 13.66 | 14.31 | 13.39 | 14.21 | 14.21 | 3.20% | 157,622 |
| Mar 5, 2025 | 13.24 | 13.88 | 12.75 | 13.77 | 13.77 | -0.15% | 266,305 |
| Mar 4, 2025 | 13.04 | 14.15 | 12.78 | 13.79 | 13.79 | -0.79% | 179,321 |
| Mar 3, 2025 | 14.90 | 15.02 | 13.83 | 13.90 | 13.90 | -7.02% | 148,860 |
| Feb 28, 2025 | 14.99 | 15.19 | 14.77 | 14.95 | 14.95 | -0.13% | 92,276 |
| Feb 27, 2025 | 14.93 | 15.41 | 14.74 | 14.97 | 14.97 | -0.47% | 94,188 |
| Feb 26, 2025 | 15.18 | 15.21 | 14.88 | 15.04 | 15.04 | -0.33% | 78,504 |
| Feb 25, 2025 | 14.87 | 15.22 | 14.72 | 15.09 | 15.09 | 2.31% | 83,033 |
| Feb 24, 2025 | 15.09 | 15.09 | 14.70 | 14.75 | 14.75 | -2.12% | 43,463 |
| Feb 21, 2025 | 15.83 | 15.83 | 15.06 | 15.07 | 15.07 | -3.46% | 62,537 |
| Feb 20, 2025 | 15.54 | 15.64 | 15.30 | 15.61 | 15.61 | 0.90% | 49,917 |
| Feb 19, 2025 | 15.41 | 15.62 | 15.23 | 15.47 | 15.47 | -1.09% | 52,118 |
| Feb 18, 2025 | 15.46 | 15.79 | 15.46 | 15.64 | 15.64 | 0.84% | 32,912 |
| Feb 14, 2025 | 15.28 | 15.52 | 15.16 | 15.51 | 15.51 | 1.44% | 46,993 |
| Feb 13, 2025 | 15.45 | 15.65 | 15.14 | 15.29 | 15.29 | -0.91% | 88,926 |
| Feb 12, 2025 | 15.67 | 15.77 | 15.41 | 15.43 | 15.43 | -2.28% | 46,134 |
| Feb 11, 2025 | 15.87 | 16.03 | 15.77 | 15.79 | 15.79 | -1.19% | 46,152 |
| Feb 10, 2025 | 16.15 | 16.15 | 15.87 | 15.98 | 15.98 | -0.19% | 32,972 |
| Feb 7, 2025 | 16.03 | 16.20 | 15.81 | 16.01 | 16.01 | 0.13% | 50,159 |
| Feb 6, 2025 | 15.92 | 16.03 | 15.83 | 15.99 | 15.99 | 1.01% | 27,463 |
| Feb 5, 2025 | 15.84 | 15.93 | 15.45 | 15.83 | 15.83 | 0.96% | 37,046 |
| Feb 4, 2025 | 15.55 | 15.87 | 15.49 | 15.68 | 15.68 | 1.69% | 51,552 |
| Feb 3, 2025 | 15.59 | 15.65 | 15.30 | 15.42 | 15.42 | -2.71% | 30,546 |
| Jan 31, 2025 | 16.05 | 16.18 | 15.76 | 15.85 | 15.85 | -1.43% | 41,195 |
| Jan 30, 2025 | 16.00 | 16.27 | 15.83 | 16.08 | 16.08 | 1.77% | 34,910 |
| Jan 29, 2025 | 15.73 | 15.80 | 15.35 | 15.80 | 15.80 | 0.57% | 111,133 |
| Jan 28, 2025 | 16.33 | 16.33 | 15.56 | 15.71 | 15.71 | -4.03% | 92,422 |
| Jan 27, 2025 | 16.25 | 16.54 | 16.20 | 16.37 | 16.37 | 0.74% | 84,023 |
| Jan 24, 2025 | 16.18 | 16.31 | 15.99 | 16.25 | 16.25 | 0.56% | 57,353 |
| Jan 23, 2025 | 15.62 | 16.17 | 15.59 | 16.16 | 16.16 | 3.26% | 77,369 |
| Jan 22, 2025 | 16.12 | 16.14 | 15.65 | 15.65 | 15.65 | -3.51% | 70,163 |
| Jan 21, 2025 | 15.95 | 16.37 | 15.91 | 16.22 | 16.22 | 2.85% | 65,612 |
| Jan 17, 2025 | 15.78 | 15.96 | 15.61 | 15.77 | 15.77 | 0.64% | 98,194 |
| Jan 16, 2025 | 15.42 | 15.70 | 15.27 | 15.67 | 15.67 | 2.22% | 71,786 |