Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
15.02
-0.09 (-0.60%)
Oct 30, 2026, 4:00 PM EDT - Market closed
MEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 14.65 | 15.04 | 14.50 | 15.02 | 15.02 | -0.60% | 468,162 |
| Oct 29, 2026 | 14.64 | 15.17 | 14.51 | 15.11 | 15.11 | 2.37% | 398,693 |
| Oct 28, 2026 | 14.02 | 14.84 | 13.59 | 14.76 | 14.76 | 6.49% | 673,871 |
| Oct 27, 2026 | 13.17 | 13.91 | 13.15 | 13.86 | 13.86 | 5.80% | 587,334 |
| Oct 26, 2026 | 12.74 | 13.45 | 12.62 | 13.10 | 13.10 | 3.07% | 327,845 |
| Oct 23, 2026 | 12.75 | 13.61 | 12.42 | 12.71 | 12.71 | -1.78% | 425,518 |
| Oct 22, 2026 | 14.26 | 14.28 | 12.72 | 12.94 | 12.94 | -10.45% | 543,580 |
| Oct 21, 2026 | 14.14 | 14.74 | 14.12 | 14.45 | 14.45 | 4.03% | 481,009 |
| Oct 20, 2026 | 13.77 | 14.09 | 13.53 | 13.89 | 13.89 | -0.36% | 315,444 |
| Oct 19, 2026 | 14.23 | 14.51 | 13.70 | 13.94 | 13.94 | 0.29% | 358,795 |
| Oct 16, 2026 | 14.44 | 14.44 | 13.66 | 13.90 | 13.90 | -2.18% | 414,634 |
| Oct 15, 2026 | 14.35 | 14.47 | 13.95 | 14.21 | 14.21 | -1.04% | 363,576 |
| Oct 14, 2026 | 14.49 | 15.04 | 14.15 | 14.36 | 14.36 | -2.71% | 475,574 |
| Oct 13, 2026 | 15.08 | 15.29 | 14.33 | 14.76 | 14.76 | -1.99% | 299,635 |
| Oct 12, 2026 | 15.00 | 15.27 | 14.79 | 15.06 | 15.06 | -0.33% | 363,470 |
| Oct 9, 2026 | 15.37 | 15.50 | 15.00 | 15.11 | 15.11 | -1.05% | 201,314 |
| Oct 8, 2026 | 15.32 | 15.61 | 14.98 | 15.27 | 15.27 | -0.91% | 581,387 |
| Oct 7, 2026 | 16.11 | 16.40 | 14.99 | 15.41 | 15.41 | -6.38% | 603,150 |
| Oct 6, 2026 | 16.60 | 17.20 | 16.30 | 16.46 | 16.46 | 0.43% | 258,737 |
| Oct 5, 2026 | 16.36 | 16.79 | 16.07 | 16.39 | 16.39 | -0.30% | 431,267 |
| Oct 2, 2026 | 16.15 | 16.65 | 15.95 | 16.44 | 16.44 | 4.85% | 430,476 |
| Oct 1, 2026 | 15.13 | 15.90 | 14.36 | 15.68 | 15.68 | 4.53% | 904,614 |
| Sep 30, 2026 | 16.54 | 17.14 | 14.78 | 15.00 | 15.00 | -8.09% | 883,012 |
| Sep 29, 2026 | 16.97 | 17.55 | 16.32 | 16.32 | 16.32 | -3.15% | 612,392 |
| Sep 28, 2026 | 17.00 | 17.28 | 16.80 | 16.85 | 16.85 | -1.81% | 672,739 |
| Sep 25, 2026 | 16.87 | 17.46 | 16.62 | 17.16 | 17.16 | 2.33% | 583,665 |
| Sep 24, 2026 | 17.22 | 17.82 | 16.58 | 16.77 | 16.77 | -3.90% | 359,402 |
| Sep 23, 2026 | 17.19 | 17.73 | 16.89 | 17.45 | 17.45 | 0.63% | 567,156 |
| Sep 22, 2026 | 17.33 | 17.48 | 16.72 | 17.34 | 17.34 | 1.58% | 722,391 |
| Sep 21, 2026 | 17.75 | 17.75 | 16.90 | 17.07 | 17.07 | -0.76% | 497,165 |
| Sep 18, 2026 | 17.48 | 18.58 | 16.82 | 17.20 | 17.20 | -1.38% | 1,633,464 |
| Sep 17, 2026 | 17.89 | 18.81 | 17.38 | 17.44 | 17.44 | 0.69% | 475,551 |
| Sep 16, 2026 | 17.38 | 17.71 | 16.84 | 17.32 | 17.32 | 1.05% | 467,036 |
| Sep 15, 2026 | 18.18 | 18.45 | 16.98 | 17.14 | 17.14 | -5.25% | 554,282 |
| Sep 14, 2026 | 18.93 | 19.67 | 18.04 | 18.09 | 18.09 | -5.29% | 412,181 |
| Sep 11, 2026 | 19.29 | 19.59 | 18.99 | 19.10 | 19.10 | 1.06% | 266,051 |
| Sep 10, 2026 | 19.37 | 19.71 | 18.60 | 18.90 | 18.90 | -3.91% | 329,004 |
| Sep 9, 2026 | 19.72 | 20.05 | 19.49 | 19.67 | 19.67 | -0.96% | 365,846 |
| Sep 8, 2026 | 19.75 | 20.46 | 19.70 | 19.86 | 19.86 | 1.02% | 445,261 |
| Sep 4, 2026 | 19.11 | 20.13 | 18.85 | 19.66 | 19.66 | 1.18% | 323,524 |
| Sep 3, 2026 | 19.41 | 19.75 | 18.71 | 19.43 | 19.43 | 1.04% | 260,650 |
| Sep 2, 2026 | 19.18 | 19.58 | 18.89 | 19.23 | 19.23 | 0.16% | 292,734 |
| Sep 1, 2026 | 19.11 | 19.86 | 19.01 | 19.20 | 19.20 | -0.83% | 528,356 |
| Aug 31, 2026 | 19.34 | 19.40 | 18.77 | 19.36 | 19.36 | 0.21% | 553,960 |
| Aug 28, 2026 | 20.31 | 20.34 | 19.15 | 19.32 | 19.32 | -5.01% | 441,118 |
| Aug 27, 2026 | 20.93 | 21.05 | 20.22 | 20.34 | 20.34 | -1.60% | 414,918 |
| Aug 26, 2026 | 20.56 | 20.88 | 20.04 | 20.67 | 20.67 | 0.83% | 642,836 |
| Aug 25, 2026 | 21.68 | 22.01 | 20.38 | 20.50 | 20.50 | -3.12% | 551,525 |
| Aug 24, 2026 | 21.64 | 21.64 | 20.94 | 21.16 | 21.16 | -2.62% | 441,986 |
| Aug 21, 2026 | 22.92 | 23.20 | 21.49 | 21.73 | 21.73 | -4.06% | 875,457 |