Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
21.92
+0.11 (0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
21.92
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.68 | 22.00 | 21.18 | 21.92 | 21.92 | 0.50% | 91,636 |
| Apr 27, 2026 | 21.86 | 22.34 | 21.51 | 21.81 | 21.81 | -0.68% | 62,431 |
| Apr 24, 2026 | 21.28 | 21.96 | 20.79 | 21.96 | 21.96 | 2.66% | 94,574 |
| Apr 23, 2026 | 21.58 | 21.83 | 20.94 | 21.39 | 21.39 | -0.05% | 80,778 |
| Apr 22, 2026 | 21.13 | 21.40 | 20.71 | 21.40 | 21.40 | 2.00% | 79,898 |
| Apr 21, 2026 | 21.25 | 21.58 | 20.89 | 20.98 | 20.98 | -0.94% | 53,249 |
| Apr 20, 2026 | 20.89 | 21.25 | 20.19 | 21.18 | 21.18 | 0.76% | 83,901 |
| Apr 17, 2026 | 20.18 | 21.05 | 20.06 | 21.02 | 21.02 | 6.32% | 118,248 |
| Apr 16, 2026 | 20.11 | 20.29 | 19.59 | 19.77 | 19.77 | -2.61% | 78,990 |
| Apr 15, 2026 | 20.55 | 20.94 | 19.62 | 20.30 | 20.30 | -2.03% | 146,147 |
| Apr 14, 2026 | 20.85 | 21.05 | 20.23 | 20.72 | 20.72 | -0.86% | 107,056 |
| Apr 13, 2026 | 20.42 | 20.93 | 20.36 | 20.90 | 20.90 | 2.05% | 155,180 |
| Apr 10, 2026 | 20.27 | 20.81 | 20.25 | 20.48 | 20.48 | -0.10% | 147,006 |
| Apr 9, 2026 | 19.30 | 20.62 | 19.30 | 20.50 | 20.50 | 3.22% | 156,210 |
| Apr 8, 2026 | 19.07 | 20.14 | 18.99 | 19.86 | 19.86 | 8.76% | 183,828 |
| Apr 7, 2026 | 18.12 | 18.31 | 17.68 | 18.26 | 18.26 | 0.50% | 61,215 |
| Apr 6, 2026 | 18.08 | 18.31 | 17.92 | 18.17 | 18.17 | -0.22% | 56,654 |
| Apr 2, 2026 | 17.65 | 18.25 | 17.31 | 18.21 | 18.21 | 1.62% | 127,201 |
| Apr 1, 2026 | 18.18 | 18.57 | 17.86 | 17.92 | 17.92 | -0.17% | 141,781 |
| Mar 31, 2026 | 17.78 | 18.06 | 17.33 | 17.95 | 17.95 | 2.69% | 235,933 |
| Mar 30, 2026 | 17.78 | 18.09 | 17.42 | 17.48 | 17.48 | -1.24% | 116,228 |
| Mar 27, 2026 | 17.96 | 18.52 | 17.52 | 17.70 | 17.70 | -1.88% | 82,588 |
| Mar 26, 2026 | 18.50 | 18.84 | 17.89 | 18.04 | 18.04 | -1.42% | 115,752 |
| Mar 25, 2026 | 18.15 | 18.47 | 17.55 | 18.30 | 18.30 | 2.52% | 137,362 |
| Mar 24, 2026 | 17.10 | 18.17 | 16.89 | 17.85 | 17.85 | 3.48% | 134,081 |
| Mar 23, 2026 | 17.18 | 17.62 | 16.87 | 17.25 | 17.25 | 3.67% | 117,695 |
| Mar 20, 2026 | 17.25 | 17.29 | 16.50 | 16.64 | 16.64 | -3.76% | 141,687 |
| Mar 19, 2026 | 16.81 | 17.40 | 16.71 | 17.29 | 17.29 | 1.65% | 148,943 |
| Mar 18, 2026 | 17.32 | 17.53 | 16.60 | 17.01 | 17.01 | -1.16% | 154,825 |
| Mar 17, 2026 | 17.61 | 17.74 | 16.93 | 17.21 | 17.21 | -1.94% | 146,787 |
| Mar 16, 2026 | 16.79 | 17.63 | 16.75 | 17.55 | 17.55 | 5.28% | 176,342 |
| Mar 13, 2026 | 17.28 | 17.78 | 16.60 | 16.67 | 16.67 | -3.42% | 131,302 |
| Mar 12, 2026 | 17.49 | 17.75 | 17.06 | 17.26 | 17.26 | -3.52% | 187,472 |
| Mar 11, 2026 | 18.92 | 19.23 | 17.72 | 17.89 | 17.89 | -6.04% | 244,906 |
| Mar 10, 2026 | 18.62 | 19.35 | 18.53 | 19.04 | 19.04 | 1.06% | 200,258 |
| Mar 9, 2026 | 18.66 | 19.12 | 18.26 | 18.84 | 18.84 | -1.77% | 142,594 |
| Mar 6, 2026 | 18.38 | 19.19 | 18.24 | 19.18 | 19.18 | 1.75% | 338,708 |
| Mar 5, 2026 | 20.68 | 20.99 | 18.50 | 18.85 | 18.85 | -3.63% | 489,226 |
| Mar 4, 2026 | 18.36 | 21.25 | 18.01 | 19.56 | 19.56 | -7.34% | 712,767 |
| Mar 3, 2026 | 21.01 | 21.18 | 20.44 | 21.11 | 21.11 | -2.00% | 146,547 |
| Mar 2, 2026 | 20.91 | 21.54 | 20.50 | 21.54 | 21.54 | 2.57% | 112,588 |
| Feb 27, 2026 | 21.15 | 21.53 | 20.64 | 21.00 | 21.00 | -2.05% | 89,058 |
| Feb 26, 2026 | 21.24 | 21.85 | 20.77 | 21.44 | 21.44 | 1.90% | 116,847 |
| Feb 25, 2026 | 21.66 | 21.66 | 20.71 | 21.04 | 21.04 | -2.95% | 131,779 |
| Feb 24, 2026 | 21.66 | 22.00 | 21.06 | 21.68 | 21.68 | -0.64% | 154,659 |
| 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 |