Skip to main content
Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
16.19
+0.38 (2.40%)
At close: Jun 27, 2025, 4:00 PM
16.19
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

MEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.9516.4115.8616.1916.192.40%276,762
Jun 26, 202515.6415.8715.4915.8115.812.00%125,972
Jun 25, 202516.4416.5715.4915.5015.50-5.72%148,136
Jun 24, 202516.3916.7216.2216.4416.441.23%167,615
Jun 23, 202515.7916.2715.6216.2416.241.63%145,695
Jun 20, 202515.9516.1015.6115.9815.980.38%157,733
Jun 18, 202515.7716.3015.4915.9215.921.47%220,741
Jun 17, 202515.3016.5715.2015.6915.694.81%240,568
Jun 16, 202514.6415.0414.6114.9714.972.60%91,622
Jun 13, 202514.5914.6514.3114.5914.59-1.08%92,526
Jun 12, 202514.9015.1214.6214.7514.75-1.01%112,133
Jun 11, 202514.9115.0014.5214.9014.900.27%153,520
Jun 10, 202515.0715.1314.8114.8614.86-0.34%82,743
Jun 9, 202515.0215.3914.9014.9114.91-0.60%63,527
Jun 6, 202515.2015.4114.9615.0015.00-0.13%90,327
Jun 5, 202515.7415.7414.9615.0215.02-3.90%99,315
Jun 4, 202515.8816.1115.4715.6315.63-1.88%125,808
Jun 3, 202515.6116.0615.6015.9315.932.18%131,957
Jun 2, 202515.7315.8715.3515.5915.59-1.08%132,318
May 30, 202515.8716.1615.7515.7615.76-1.07%113,457
May 29, 202515.8216.1115.6015.9315.931.08%103,731
May 28, 202515.8816.1015.6315.7615.76-1.13%143,443
May 27, 202515.6016.0415.4815.9415.945.15%74,217
May 23, 202514.9115.2814.9115.1615.16-0.13%114,917
May 22, 202515.4215.5415.1215.1815.18-2.00%109,991
May 21, 202515.6816.1515.4515.4915.49-2.33%120,007
May 20, 202515.4416.0515.4215.8615.863.46%173,277
May 19, 202515.4215.6215.2615.3315.33-1.67%63,091
May 16, 202515.4415.7915.2115.5915.591.23%121,464
May 15, 202515.2515.6215.2015.4015.401.05%146,541
May 14, 202515.4315.5314.9815.2415.24-1.30%111,793
May 13, 202515.2215.6115.0915.4415.442.32%85,939
May 12, 202515.3115.4614.7215.0915.092.31%159,052
May 9, 202514.4715.0014.3714.7514.752.72%168,904
May 8, 202513.0714.5913.0714.3614.3611.75%155,322
May 7, 202513.9914.1412.7012.8512.85-2.36%130,339
May 6, 202513.2113.6513.0713.1613.16-0.38%102,049
May 5, 202513.2213.6613.1613.2113.21-0.83%79,362
May 2, 202513.2813.6113.1713.3213.321.29%39,532
May 1, 202512.8113.3412.7213.1513.152.90%131,470
Apr 30, 202512.5112.9612.1612.7812.781.59%133,344
Apr 29, 202512.1012.6711.9912.5812.583.11%156,573
Apr 28, 202512.5612.5912.1712.2012.20-2.48%46,281
Apr 25, 202512.2612.5912.1112.5112.512.04%141,151
Apr 24, 202511.9512.3111.9212.2612.262.17%155,924
Apr 23, 202512.3712.6711.8812.0012.00-0.83%75,269
Apr 22, 202511.9812.1811.7212.1012.102.02%107,687
Apr 21, 202512.0912.1511.7811.8611.86-3.18%86,497
Apr 17, 202512.3412.4712.2312.2512.25-1.21%102,530
Apr 16, 202512.3512.4612.2612.4012.40-0.48%186,021