Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
15.01
+0.14 (0.94%)
At close: Sep 8, 2025, 4:00 PM
15.01
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:00 PM EDT
MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14.88 | 15.06 | 14.69 | 14.96 | - | 0.61% | 101,083 |
| Sep 5, 2025 | 14.41 | 14.92 | 14.41 | 14.87 | 14.87 | 4.06% | 107,504 |
| Sep 4, 2025 | 14.18 | 14.31 | 14.00 | 14.29 | 14.29 | 0.78% | 62,758 |
| Sep 3, 2025 | 14.41 | 14.52 | 14.17 | 14.18 | 14.18 | -1.87% | 98,258 |
| Sep 2, 2025 | 14.50 | 14.75 | 14.44 | 14.45 | 14.45 | -1.03% | 117,798 |
| Aug 29, 2025 | 14.55 | 14.66 | 14.44 | 14.60 | 14.60 | 0.14% | 116,999 |
| Aug 28, 2025 | 14.59 | 14.64 | 14.47 | 14.58 | 14.58 | - | 72,410 |
| Aug 27, 2025 | 14.50 | 14.80 | 14.41 | 14.58 | 14.58 | -0.21% | 134,883 |
| Aug 26, 2025 | 14.46 | 14.70 | 14.22 | 14.61 | 14.61 | 1.81% | 101,857 |
| Aug 25, 2025 | 14.36 | 14.56 | 14.29 | 14.35 | 14.35 | -0.55% | 75,905 |
| Aug 22, 2025 | 14.13 | 14.70 | 14.07 | 14.43 | 14.43 | 3.59% | 151,165 |
| Aug 21, 2025 | 13.91 | 14.13 | 13.87 | 13.93 | 13.93 | -1.21% | 81,277 |
| Aug 20, 2025 | 14.31 | 14.38 | 14.03 | 14.10 | 14.10 | -1.88% | 131,676 |
| Aug 19, 2025 | 14.22 | 14.64 | 14.22 | 14.37 | 14.37 | 0.70% | 67,429 |
| Aug 18, 2025 | 14.54 | 14.83 | 14.13 | 14.27 | 14.27 | -1.25% | 95,200 |
| Aug 15, 2025 | 14.49 | 15.08 | 14.30 | 14.45 | 14.45 | -0.14% | 78,936 |
| Aug 14, 2025 | 14.79 | 14.85 | 14.32 | 14.47 | 14.47 | -3.15% | 116,553 |
| Aug 13, 2025 | 14.11 | 15.14 | 13.93 | 14.94 | 14.94 | 6.41% | 158,315 |
| Aug 12, 2025 | 14.33 | 14.50 | 13.88 | 14.04 | 14.04 | 2.63% | 285,966 |
| Aug 11, 2025 | 13.70 | 13.74 | 13.10 | 13.68 | 13.68 | - | 207,383 |
| Aug 8, 2025 | 14.24 | 14.60 | 13.67 | 13.68 | 13.68 | -3.93% | 317,689 |
| Aug 7, 2025 | 14.57 | 15.13 | 13.58 | 14.24 | 14.24 | -2.86% | 300,573 |
| Aug 6, 2025 | 13.82 | 14.72 | 12.10 | 14.66 | 14.66 | -12.32% | 488,705 |
| Aug 5, 2025 | 16.67 | 16.91 | 16.44 | 16.72 | 16.72 | 1.64% | 149,778 |
| Aug 4, 2025 | 16.40 | 16.75 | 16.37 | 16.45 | 16.45 | 0.30% | 104,169 |
| Aug 1, 2025 | 16.59 | 16.73 | 16.16 | 16.40 | 16.40 | -2.21% | 110,629 |
| Jul 31, 2025 | 16.36 | 17.40 | 16.36 | 16.77 | 16.77 | 1.27% | 117,641 |
| Jul 30, 2025 | 17.35 | 17.62 | 16.46 | 16.56 | 16.56 | -4.06% | 132,759 |
| Jul 29, 2025 | 16.79 | 17.58 | 16.69 | 17.26 | 17.26 | 3.54% | 260,136 |
| Jul 28, 2025 | 16.16 | 16.67 | 16.01 | 16.67 | 16.67 | 3.54% | 133,458 |
| Jul 25, 2025 | 16.00 | 16.13 | 15.63 | 16.10 | 16.10 | 2.16% | 57,179 |
| Jul 24, 2025 | 15.75 | 15.99 | 15.67 | 15.76 | 15.76 | 0.13% | 98,132 |
| Jul 23, 2025 | 15.58 | 15.86 | 15.52 | 15.74 | 15.74 | 1.42% | 85,820 |
| Jul 22, 2025 | 15.18 | 15.69 | 15.12 | 15.52 | 15.52 | 1.24% | 70,445 |
| Jul 21, 2025 | 15.47 | 15.94 | 15.30 | 15.33 | 15.33 | 0.20% | 69,023 |
| Jul 18, 2025 | 15.87 | 16.08 | 15.27 | 15.30 | 15.30 | -3.41% | 72,711 |
| Jul 17, 2025 | 15.76 | 16.02 | 15.65 | 15.84 | 15.84 | 0.64% | 77,059 |
| Jul 16, 2025 | 16.13 | 16.13 | 15.55 | 15.74 | 15.74 | -2.24% | 100,833 |
| Jul 15, 2025 | 16.26 | 16.78 | 16.03 | 16.10 | 16.10 | -0.19% | 141,055 |
| Jul 14, 2025 | 16.36 | 16.55 | 15.93 | 16.13 | 16.13 | -0.31% | 98,588 |
| 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 |