Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
34.74
+1.14 (3.39%)
At close: Jun 9, 2026, 4:00 PM EDT
34.55
-0.19 (-0.55%)
After-hours: Jun 9, 2026, 7:14 PM EDT
MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 27.18 | 31.00 | 26.85 | 30.88 | 30.88 | 15.01% | 956,498 |
| May 29, 2026 | 26.04 | 26.91 | 25.77 | 26.85 | 26.85 | 2.83% | 271,381 |
| May 28, 2026 | 26.82 | 27.50 | 26.07 | 26.11 | 26.11 | -3.76% | 330,484 |
| May 27, 2026 | 26.71 | 27.30 | 26.31 | 27.13 | 27.13 | 1.80% | 474,293 |
| May 26, 2026 | 25.76 | 26.69 | 25.31 | 26.65 | 26.65 | 4.72% | 469,943 |
| May 22, 2026 | 23.41 | 25.52 | 23.27 | 25.45 | 25.45 | 10.03% | 763,692 |
| May 21, 2026 | 23.98 | 24.06 | 22.33 | 23.13 | 23.13 | -3.42% | 433,022 |
| May 20, 2026 | 22.14 | 23.95 | 21.00 | 23.95 | 23.95 | 1.70% | 2,487,537 |
| May 19, 2026 | 24.55 | 24.98 | 23.16 | 23.55 | 23.55 | -5.50% | 196,435 |
| 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 |