Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
21.82
-0.30 (-1.36%)
At close: Feb 23, 2026, 4:00 PM EST
21.85
+0.03 (0.14%)
After-hours: Feb 23, 2026, 7:00 PM EST
MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 22.00 | 22.00 | 21.34 | 21.82 | 21.82 | -1.36% | 120,508 |
| Feb 20, 2026 | 21.66 | 22.18 | 21.38 | 22.12 | 22.12 | 2.50% | 125,863 |
| Feb 19, 2026 | 21.10 | 21.60 | 20.86 | 21.58 | 21.58 | 2.08% | 122,166 |
| Feb 18, 2026 | 21.39 | 21.58 | 20.79 | 21.14 | 21.14 | -1.35% | 101,507 |
| Feb 17, 2026 | 21.95 | 21.95 | 21.18 | 21.43 | 21.43 | -2.32% | 117,588 |
| Feb 13, 2026 | 21.04 | 22.27 | 21.00 | 21.94 | 21.94 | 4.58% | 153,182 |
| Feb 12, 2026 | 21.99 | 22.37 | 20.88 | 20.98 | 20.98 | -3.05% | 110,228 |
| Feb 11, 2026 | 21.49 | 21.82 | 20.50 | 21.64 | 21.64 | 2.03% | 172,378 |
| Feb 10, 2026 | 21.42 | 21.81 | 20.89 | 21.21 | 21.21 | - | 113,983 |
| Feb 9, 2026 | 21.79 | 22.22 | 20.99 | 21.21 | 21.21 | -2.03% | 139,371 |
| Feb 6, 2026 | 20.88 | 22.00 | 20.88 | 21.65 | 21.65 | 4.64% | 225,200 |
| Feb 5, 2026 | 20.00 | 21.04 | 20.00 | 20.69 | 20.69 | 2.43% | 216,008 |
| Feb 4, 2026 | 19.59 | 20.42 | 19.10 | 20.20 | 20.20 | 3.96% | 238,445 |
| Feb 3, 2026 | 19.78 | 20.39 | 19.03 | 19.43 | 19.43 | -1.87% | 124,240 |
| Feb 2, 2026 | 19.45 | 20.45 | 19.43 | 19.80 | 19.80 | 1.02% | 124,238 |
| Jan 30, 2026 | 19.50 | 19.79 | 19.20 | 19.60 | 19.60 | -0.25% | 156,771 |
| Jan 29, 2026 | 19.01 | 19.73 | 19.00 | 19.65 | 19.65 | 3.80% | 315,007 |
| Jan 28, 2026 | 18.41 | 19.10 | 18.40 | 18.93 | 18.93 | 2.88% | 143,291 |
| Jan 27, 2026 | 18.10 | 18.60 | 18.06 | 18.40 | 18.40 | 1.71% | 92,909 |
| Jan 26, 2026 | 18.38 | 18.52 | 18.02 | 18.09 | 18.09 | -1.63% | 67,874 |
| Jan 23, 2026 | 18.58 | 18.71 | 18.10 | 18.39 | 18.39 | -1.61% | 119,539 |
| Jan 22, 2026 | 18.25 | 18.70 | 18.18 | 18.69 | 18.69 | 2.52% | 118,787 |
| Jan 21, 2026 | 17.80 | 18.31 | 17.62 | 18.23 | 18.23 | 2.82% | 99,858 |
| Jan 20, 2026 | 18.35 | 18.41 | 17.73 | 17.73 | 17.73 | -4.98% | 91,858 |
| Jan 16, 2026 | 18.97 | 19.31 | 18.48 | 18.66 | 18.66 | -1.63% | 170,494 |
| Jan 15, 2026 | 19.18 | 19.32 | 18.80 | 18.97 | 18.97 | -0.58% | 307,951 |
| Jan 14, 2026 | 19.14 | 19.57 | 18.66 | 19.08 | 19.08 | -0.99% | 310,484 |
| Jan 13, 2026 | 19.43 | 19.82 | 19.00 | 19.27 | 19.27 | -0.52% | 153,250 |
| Jan 12, 2026 | 18.70 | 19.50 | 18.25 | 19.37 | 19.37 | 5.21% | 168,096 |
| Jan 9, 2026 | 18.45 | 18.83 | 17.49 | 18.41 | 18.41 | 0.66% | 155,879 |
| Jan 8, 2026 | 17.72 | 18.30 | 17.50 | 18.29 | 18.29 | 3.16% | 92,613 |
| Jan 7, 2026 | 17.80 | 18.12 | 17.34 | 17.73 | 17.73 | -0.34% | 135,995 |
| Jan 6, 2026 | 17.71 | 17.94 | 17.28 | 17.79 | 17.79 | -1.00% | 154,527 |
| Jan 5, 2026 | 18.05 | 18.77 | 17.55 | 17.97 | 17.97 | -5.17% | 279,409 |
| Jan 2, 2026 | 18.69 | 19.22 | 18.25 | 18.95 | 18.95 | 1.23% | 139,752 |
| Dec 31, 2025 | 19.44 | 19.59 | 18.65 | 18.72 | 18.72 | -3.26% | 162,763 |
| Dec 30, 2025 | 19.66 | 19.75 | 18.89 | 19.35 | 19.35 | -2.03% | 239,895 |
| Dec 29, 2025 | 19.10 | 19.77 | 19.06 | 19.75 | 19.75 | 3.35% | 175,969 |
| Dec 26, 2025 | 19.09 | 19.36 | 18.73 | 19.11 | 19.11 | -0.16% | 68,500 |
| Dec 24, 2025 | 19.10 | 19.28 | 18.68 | 19.14 | 19.14 | 0.74% | 92,665 |
| Dec 23, 2025 | 18.29 | 19.14 | 18.29 | 19.00 | 19.00 | 2.98% | 153,108 |
| Dec 22, 2025 | 17.43 | 18.49 | 17.35 | 18.45 | 18.45 | 6.46% | 166,301 |
| Dec 19, 2025 | 17.57 | 17.77 | 17.30 | 17.33 | 17.33 | -1.87% | 589,542 |
| Dec 18, 2025 | 18.06 | 18.06 | 17.42 | 17.66 | 17.66 | -0.34% | 216,369 |
| Dec 17, 2025 | 18.17 | 18.28 | 17.43 | 17.72 | 17.72 | -2.90% | 137,102 |
| Dec 16, 2025 | 18.62 | 18.68 | 18.05 | 18.25 | 18.25 | -1.99% | 134,844 |
| Dec 15, 2025 | 18.80 | 18.80 | 18.28 | 18.62 | 18.62 | - | 157,825 |
| Dec 12, 2025 | 18.81 | 19.25 | 18.54 | 18.62 | 18.62 | -1.06% | 147,162 |
| Dec 11, 2025 | 19.03 | 19.24 | 18.68 | 18.82 | 18.82 | -1.00% | 171,033 |
| Dec 10, 2025 | 17.88 | 19.24 | 16.81 | 19.01 | 19.01 | 6.74% | 188,071 |