Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
17.07
-0.13 (-0.76%)
At close: Sep 21, 2026, 4:00 PM EDT
17.07
0.00 (0.00%)
After-hours: Sep 21, 2026, 6:30 PM EDT
MEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 22.60 | 22.78 | 21.91 | 22.65 | 22.65 | 0.27% | 467,043 |
| Aug 19, 2026 | 23.48 | 23.54 | 22.05 | 22.59 | 22.59 | -2.96% | 853,003 |
| Aug 18, 2026 | 24.52 | 24.61 | 22.88 | 23.28 | 23.28 | -4.98% | 520,124 |
| Aug 17, 2026 | 24.09 | 25.09 | 23.74 | 24.50 | 24.50 | 1.70% | 343,679 |
| Aug 14, 2026 | 23.36 | 24.16 | 23.11 | 24.09 | 24.09 | 2.95% | 291,180 |
| Aug 13, 2026 | 23.73 | 23.78 | 23.15 | 23.40 | 23.40 | 0.09% | 377,233 |
| Aug 12, 2026 | 23.14 | 24.68 | 23.07 | 23.38 | 23.38 | 3.91% | 575,436 |
| Aug 11, 2026 | 22.96 | 23.47 | 22.49 | 22.50 | 22.50 | -1.70% | 616,783 |
| 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% | 783,845 |
| 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% | 1,438,027 |
| Aug 4, 2026 | 26.56 | 28.70 | 26.38 | 27.73 | 27.73 | 4.44% | 979,279 |
| Aug 3, 2026 | 25.64 | 26.66 | 25.06 | 26.55 | 26.55 | 3.43% | 840,385 |
| Jul 31, 2026 | 26.46 | 26.51 | 24.85 | 25.67 | 25.67 | -0.85% | 599,573 |
| Jul 30, 2026 | 26.00 | 26.22 | 25.22 | 25.89 | 25.89 | 1.93% | 585,748 |
| Jul 29, 2026 | 27.67 | 28.19 | 25.03 | 25.40 | 25.40 | -8.67% | 821,500 |
| Jul 28, 2026 | 29.02 | 29.74 | 26.30 | 27.81 | 27.81 | -5.57% | 773,550 |
| Jul 27, 2026 | 30.70 | 31.01 | 28.83 | 29.45 | 29.45 | -2.77% | 607,289 |
| Jul 24, 2026 | 30.75 | 31.01 | 29.64 | 30.29 | 30.29 | -0.39% | 417,381 |
| 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% | 477,262 |
| Jul 21, 2026 | 29.78 | 30.40 | 29.37 | 30.09 | 30.09 | 3.40% | 270,348 |
| Jul 20, 2026 | 30.91 | 31.11 | 28.33 | 29.10 | 29.10 | -5.89% | 769,204 |
| Jul 17, 2026 | 31.68 | 32.03 | 28.52 | 30.92 | 30.92 | -4.86% | 1,154,523 |
| Jul 16, 2026 | 33.56 | 35.02 | 32.48 | 32.50 | 32.50 | -4.21% | 443,822 |
| Jul 15, 2026 | 34.65 | 35.26 | 33.07 | 33.93 | 33.93 | -1.62% | 352,138 |
| Jul 14, 2026 | 33.82 | 35.39 | 33.32 | 34.49 | 34.49 | 5.06% | 486,754 |
| Jul 13, 2026 | 34.39 | 34.76 | 32.72 | 32.83 | 32.83 | -2.64% | 369,434 |