MEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	22.61	23.65	22.50	22.50	-	-	11,324
Aug 11, 2026	22.96	23.47	22.49	22.50	22.50	-1.70%	616,733
Aug 10, 2026	23.95	24.17	22.70	22.89	22.89	-5.33%	1,011,657
Aug 7, 2026	25.02	25.09	23.78	24.18	24.18	-2.62%	783,766
Aug 6, 2026	25.09	26.54	24.67	24.83	24.83	-2.63%	610,840
Aug 5, 2026	28.55	28.63	25.20	25.50	25.50	-8.04%	1,292,169
Aug 4, 2026	26.56	28.70	26.38	27.73	27.73	4.44%	795,910
Aug 3, 2026	25.64	26.66	25.06	26.55	26.55	3.43%	840,366
Jul 31, 2026	26.46	26.51	24.85	25.67	25.67	-0.85%	596,632
Jul 30, 2026	26.00	26.22	25.22	25.89	25.89	1.93%	585,705
Jul 29, 2026	27.67	28.19	25.03	25.40	25.40	-8.67%	815,065
Jul 28, 2026	29.02	29.74	26.30	27.81	27.81	-5.57%	773,549
Jul 27, 2026	30.70	31.01	28.83	29.45	29.45	-2.77%	606,697
Jul 24, 2026	30.75	31.01	29.64	30.29	30.29	-0.39%	415,667
Jul 23, 2026	29.93	31.32	29.22	30.41	30.41	1.03%	605,627
Jul 22, 2026	30.56	31.37	29.51	30.10	30.10	0.03%	476,587
Jul 21, 2026	29.78	30.40	29.37	30.09	30.09	3.40%	270,146
Jul 20, 2026	30.91	31.11	28.33	29.10	29.10	-5.89%	768,551
Jul 17, 2026	31.68	32.03	28.52	30.92	30.92	-4.86%	1,154,023
Jul 16, 2026	33.56	35.02	32.48	32.50	32.50	-4.21%	443,622
Jul 15, 2026	34.65	35.26	33.07	33.93	33.93	-1.62%	340,863
Jul 14, 2026	33.82	35.39	33.32	34.49	34.49	5.06%	423,834
Jul 13, 2026	34.39	34.76	32.72	32.83	32.83	-2.64%	369,364
Jul 10, 2026	33.42	34.18	32.32	33.72	33.72	0.60%	216,482
Jul 9, 2026	33.46	34.24	33.03	33.52	33.52	2.92%	294,664
Jul 8, 2026	32.55	33.44	31.44	32.57	32.57	-1.54%	312,608
Jul 7, 2026	34.00	34.17	32.17	33.08	33.08	-3.87%	495,369
Jul 6, 2026	33.67	34.84	33.66	34.41	34.41	2.56%	417,506
Jul 2, 2026	35.21	35.70	33.00	33.55	33.55	-4.71%	623,787
Jul 1, 2026	37.00	37.27	34.96	35.21	35.21	-6.01%	665,865
Jun 30, 2026	37.70	38.76	37.18	37.46	37.46	-0.21%	715,792
Jun 29, 2026	37.10	37.58	35.50	37.54	37.54	1.46%	603,286
Jun 26, 2026	35.25	37.02	34.15	37.00	37.00	4.85%	1,115,167
Jun 25, 2026	34.71	35.47	34.24	35.29	35.29	2.62%	525,252
Jun 24, 2026	34.18	34.64	33.49	34.39	34.39	0.67%	394,548
Jun 23, 2026	34.12	34.71	33.57	34.16	34.16	-1.58%	309,531
Jun 22, 2026	35.61	35.99	34.28	34.71	34.71	-2.72%	321,652
Jun 18, 2026	34.23	35.77	33.45	35.68	35.68	6.48%	631,895
Jun 17, 2026	35.20	35.75	33.06	33.51	33.51	-4.58%	557,789
Jun 16, 2026	34.85	35.30	34.33	35.12	35.12	1.09%	374,354
Jun 15, 2026	35.96	36.00	33.78	34.74	34.74	-2.09%	777,525
Jun 12, 2026	35.27	36.50	35.00	35.48	35.48	0.68%	537,289
Jun 11, 2026	34.44	36.24	34.17	35.24	35.24	4.14%	590,497
Jun 10, 2026	34.46	34.86	33.38	33.84	33.84	-2.59%	865,996
Jun 9, 2026	33.62	35.23	32.80	34.74	34.74	3.39%	751,373
Jun 8, 2026	33.28	35.05	32.76	33.60	33.60	1.05%	1,000,803
Jun 5, 2026	32.45	33.37	31.34	33.25	33.25	1.74%	801,368
Jun 4, 2026	32.00	32.99	30.06	32.68	32.68	0.40%	992,613
Jun 3, 2026	31.42	33.50	30.10	32.55	32.55	0.68%	1,220,069
Jun 2, 2026	30.98	32.50	30.09	32.33	32.33	4.70%	981,198