MEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	25.36	25.81	24.78	24.92	24.92	-1.46%	229,664
May 15, 2026	24.90	25.95	24.63	25.29	25.29	-0.39%	342,022
May 14, 2026	26.01	26.70	25.10	25.39	25.39	-1.01%	300,341
May 13, 2026	26.73	26.73	25.20	25.65	25.65	-3.39%	574,384
May 12, 2026	26.63	27.38	26.01	26.55	26.55	-2.60%	516,892
May 11, 2026	27.94	28.15	26.33	27.26	27.26	0.22%	352,289
May 8, 2026	26.00	27.20	25.72	27.20	27.20	4.66%	304,798
May 7, 2026	24.00	26.80	23.76	25.99	25.99	11.31%	436,687
May 6, 2026	23.75	24.38	21.04	23.35	23.35	2.64%	309,433
May 5, 2026	22.28	23.63	22.18	22.75	22.75	2.71%	363,845
May 4, 2026	22.06	22.75	21.82	22.15	22.15	-0.40%	127,425
May 1, 2026	22.79	22.83	22.02	22.24	22.24	-2.50%	111,061
Apr 30, 2026	21.78	22.82	21.49	22.81	22.81	4.49%	263,522
Apr 29, 2026	21.94	22.56	21.49	21.83	21.83	-0.41%	214,901
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%	94,577
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%	53,264
Apr 20, 2026	20.89	21.25	20.19	21.18	21.18	0.76%	83,932
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%	79,003
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%	155,260
Apr 10, 2026	20.27	20.81	20.25	20.48	20.48	-0.10%	147,010
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%	61,216
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%	115,755
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%	134,121
Mar 23, 2026	17.18	17.62	16.87	17.25	17.25	3.67%	117,758
Mar 20, 2026	17.25	17.29	16.50	16.64	16.64	-3.76%	144,041
Mar 19, 2026	16.81	17.40	16.71	17.29	17.29	1.65%	151,809
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%	176,346
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%	244,913
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