Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
14.75
+0.39 (2.72%)
At close: May 9, 2025, 4:00 PM
14.75
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 14.47 | 15.00 | 14.37 | 14.75 | 14.75 | 2.72% | 168,904 |
| May 8, 2025 | 13.07 | 14.59 | 13.07 | 14.36 | 14.36 | 11.75% | 155,322 |
| May 7, 2025 | 13.99 | 14.14 | 12.70 | 12.85 | 12.85 | -2.36% | 130,339 |
| May 6, 2025 | 13.21 | 13.65 | 13.07 | 13.16 | 13.16 | -0.38% | 102,049 |
| May 5, 2025 | 13.22 | 13.66 | 13.16 | 13.21 | 13.21 | -0.83% | 79,362 |
| May 2, 2025 | 13.28 | 13.61 | 13.17 | 13.32 | 13.32 | 1.29% | 39,532 |
| May 1, 2025 | 12.81 | 13.34 | 12.72 | 13.15 | 13.15 | 2.90% | 131,470 |
| Apr 30, 2025 | 12.51 | 12.96 | 12.16 | 12.78 | 12.78 | 1.59% | 133,344 |
| Apr 29, 2025 | 12.10 | 12.67 | 11.99 | 12.58 | 12.58 | 3.11% | 156,573 |
| Apr 28, 2025 | 12.56 | 12.59 | 12.17 | 12.20 | 12.20 | -2.48% | 46,281 |
| Apr 25, 2025 | 12.26 | 12.59 | 12.11 | 12.51 | 12.51 | 2.04% | 141,151 |
| Apr 24, 2025 | 11.95 | 12.31 | 11.92 | 12.26 | 12.26 | 2.17% | 155,924 |
| Apr 23, 2025 | 12.37 | 12.67 | 11.88 | 12.00 | 12.00 | -0.83% | 75,269 |
| Apr 22, 2025 | 11.98 | 12.18 | 11.72 | 12.10 | 12.10 | 2.02% | 107,687 |
| Apr 21, 2025 | 12.09 | 12.15 | 11.78 | 11.86 | 11.86 | -3.18% | 86,497 |
| Apr 17, 2025 | 12.34 | 12.47 | 12.23 | 12.25 | 12.25 | -1.21% | 102,530 |
| Apr 16, 2025 | 12.35 | 12.46 | 12.26 | 12.40 | 12.40 | -0.48% | 186,021 |
| Apr 15, 2025 | 12.40 | 12.55 | 12.21 | 12.46 | 12.46 | -0.64% | 89,808 |
| Apr 14, 2025 | 12.83 | 12.84 | 12.49 | 12.54 | 12.54 | -1.49% | 67,651 |
| Apr 11, 2025 | 12.51 | 12.75 | 12.25 | 12.73 | 12.73 | 1.11% | 60,328 |
| Apr 10, 2025 | 12.79 | 13.06 | 12.23 | 12.59 | 12.59 | -4.33% | 81,758 |
| Apr 9, 2025 | 12.21 | 13.44 | 12.05 | 13.16 | 13.16 | 7.60% | 126,853 |
| Apr 8, 2025 | 12.58 | 12.68 | 12.01 | 12.23 | 12.23 | -0.97% | 101,577 |
| Apr 7, 2025 | 12.52 | 13.10 | 12.03 | 12.35 | 12.35 | -1.75% | 98,336 |
| Apr 4, 2025 | 12.50 | 12.73 | 12.09 | 12.57 | 12.57 | -1.80% | 106,538 |
| Apr 3, 2025 | 13.29 | 13.33 | 12.80 | 12.80 | 12.80 | -6.91% | 76,432 |
| Apr 2, 2025 | 13.52 | 13.77 | 13.43 | 13.75 | 13.75 | - | 73,000 |
| Apr 1, 2025 | 13.46 | 13.78 | 13.25 | 13.75 | 13.75 | 2.38% | 73,047 |
| Mar 31, 2025 | 13.42 | 13.49 | 13.10 | 13.43 | 13.43 | -0.74% | 86,900 |
| Mar 28, 2025 | 13.96 | 14.04 | 13.44 | 13.53 | 13.53 | -3.70% | 62,783 |
| 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 |