Skip to main content
logo
Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
13.65
+0.08 (0.59%)
Sep 29, 2025, 4:00 PM EDT - Market closed

MEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202513.6114.0813.5013.6513.650.59%156,149
Sep 26, 202513.4213.6913.4213.5713.570.30%160,054
Sep 25, 202513.5413.6413.3513.5313.53-0.66%170,219
Sep 24, 202513.9314.0713.6213.6213.62-2.01%101,258
Sep 23, 202514.1514.1713.6713.9013.90-1.77%113,480
Sep 22, 202514.3114.3314.0514.1514.15-1.12%163,284
Sep 19, 202514.7814.8714.2814.3114.31-2.59%211,799
Sep 18, 202514.1614.7814.1614.6914.693.74%74,599
Sep 17, 202514.6815.2214.1214.1614.16-2.95%157,662
Sep 16, 202514.9014.9014.4814.5914.59-1.75%118,579
Sep 15, 202514.2015.5314.1114.8514.854.58%238,222
Sep 12, 202514.5114.7014.1914.2014.20-2.34%55,348
Sep 11, 202514.3714.9914.3614.5414.540.90%140,907
Sep 10, 202514.4314.6914.2914.4114.410.07%74,529
Sep 9, 202514.9114.9714.0614.4014.40-4.06%95,600
Sep 8, 202514.8815.0614.6915.0115.010.94%127,576
Sep 5, 202514.4114.9214.4114.8714.874.06%107,504
Sep 4, 202514.1814.3114.0014.2914.290.78%62,758
Sep 3, 202514.4114.5214.1714.1814.18-1.87%98,258
Sep 2, 202514.5014.7514.4414.4514.45-1.03%117,798
Aug 29, 202514.5514.6614.4414.6014.600.14%116,999
Aug 28, 202514.5914.6414.4714.5814.58-72,410
Aug 27, 202514.5014.8014.4114.5814.58-0.21%134,883
Aug 26, 202514.4614.7014.2214.6114.611.81%101,857
Aug 25, 202514.3614.5614.2914.3514.35-0.55%75,905
Aug 22, 202514.1314.7014.0714.4314.433.59%151,165
Aug 21, 202513.9114.1313.8713.9313.93-1.21%81,277
Aug 20, 202514.3114.3814.0314.1014.10-1.88%131,676
Aug 19, 202514.2214.6414.2214.3714.370.70%67,429
Aug 18, 202514.5414.8314.1314.2714.27-1.25%95,200
Aug 15, 202514.4915.0814.3014.4514.45-0.14%78,936
Aug 14, 202514.7914.8514.3214.4714.47-3.15%116,553
Aug 13, 202514.1115.1413.9314.9414.946.41%158,315
Aug 12, 202514.3314.5013.8814.0414.042.63%285,966
Aug 11, 202513.7013.7413.1013.6813.68-207,383
Aug 8, 202514.2414.6013.6713.6813.68-3.93%317,689
Aug 7, 202514.5715.1313.5814.2414.24-2.86%300,573
Aug 6, 202513.8214.7212.1014.6614.66-12.32%488,705
Aug 5, 202516.6716.9116.4416.7216.721.64%149,778
Aug 4, 202516.4016.7516.3716.4516.450.30%104,169
Aug 1, 202516.5916.7316.1616.4016.40-2.21%110,629
Jul 31, 202516.3617.4016.3616.7716.771.27%117,641
Jul 30, 202517.3517.6216.4616.5616.56-4.06%132,759
Jul 29, 202516.7917.5816.6917.2617.263.54%260,136
Jul 28, 202516.1616.6716.0116.6716.673.54%133,458
Jul 25, 202516.0016.1315.6316.1016.102.16%57,179
Jul 24, 202515.7515.9915.6715.7615.760.13%98,132
Jul 23, 202515.5815.8615.5215.7415.741.42%85,820
Jul 22, 202515.1815.6915.1215.5215.521.24%70,445
Jul 21, 202515.4715.9415.3015.3315.330.20%69,023