Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
14.94
+0.90 (6.41%)
Aug 13, 2025, 4:00 PM - Market closed
MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.11 | 15.14 | 13.93 | 14.94 | 14.94 | 6.41% | 158,314 |
| Aug 12, 2025 | 14.33 | 14.50 | 13.88 | 14.04 | 14.04 | 2.63% | 285,966 |
| Aug 11, 2025 | 13.70 | 13.74 | 13.10 | 13.68 | 13.68 | - | 207,383 |
| Aug 8, 2025 | 14.24 | 14.60 | 13.67 | 13.68 | 13.68 | -3.93% | 317,689 |
| Aug 7, 2025 | 14.57 | 15.13 | 13.58 | 14.24 | 14.24 | -2.86% | 300,573 |
| Aug 6, 2025 | 13.82 | 14.72 | 12.10 | 14.66 | 14.66 | -12.32% | 488,705 |
| Aug 5, 2025 | 16.67 | 16.91 | 16.44 | 16.72 | 16.72 | 1.64% | 149,778 |
| Aug 4, 2025 | 16.40 | 16.75 | 16.37 | 16.45 | 16.45 | 0.30% | 104,169 |
| Aug 1, 2025 | 16.59 | 16.73 | 16.16 | 16.40 | 16.40 | -2.21% | 110,629 |
| Jul 31, 2025 | 16.36 | 17.40 | 16.36 | 16.77 | 16.77 | 1.27% | 117,641 |
| Jul 30, 2025 | 17.35 | 17.62 | 16.46 | 16.56 | 16.56 | -4.06% | 132,759 |
| Jul 29, 2025 | 16.79 | 17.58 | 16.69 | 17.26 | 17.26 | 3.54% | 260,136 |
| Jul 28, 2025 | 16.16 | 16.67 | 16.01 | 16.67 | 16.67 | 3.54% | 133,458 |
| Jul 25, 2025 | 16.00 | 16.13 | 15.63 | 16.10 | 16.10 | 2.16% | 57,179 |
| Jul 24, 2025 | 15.75 | 15.99 | 15.67 | 15.76 | 15.76 | 0.13% | 98,132 |
| Jul 23, 2025 | 15.58 | 15.86 | 15.52 | 15.74 | 15.74 | 1.42% | 85,820 |
| Jul 22, 2025 | 15.18 | 15.69 | 15.12 | 15.52 | 15.52 | 1.24% | 70,445 |
| Jul 21, 2025 | 15.47 | 15.94 | 15.30 | 15.33 | 15.33 | 0.20% | 69,023 |
| Jul 18, 2025 | 15.87 | 16.08 | 15.27 | 15.30 | 15.30 | -3.41% | 72,711 |
| Jul 17, 2025 | 15.76 | 16.02 | 15.65 | 15.84 | 15.84 | 0.64% | 77,059 |
| Jul 16, 2025 | 16.13 | 16.13 | 15.55 | 15.74 | 15.74 | -2.24% | 100,833 |
| Jul 15, 2025 | 16.26 | 16.78 | 16.03 | 16.10 | 16.10 | -0.19% | 141,055 |
| Jul 14, 2025 | 16.36 | 16.55 | 15.93 | 16.13 | 16.13 | -0.31% | 98,588 |
| Jul 11, 2025 | 16.27 | 16.34 | 16.00 | 16.18 | 16.18 | -1.94% | 71,361 |
| Jul 10, 2025 | 16.36 | 16.66 | 16.30 | 16.50 | 16.50 | 0.36% | 63,286 |
| Jul 9, 2025 | 16.39 | 16.48 | 15.74 | 16.44 | 16.44 | 1.42% | 51,913 |
| Jul 8, 2025 | 16.21 | 16.63 | 16.20 | 16.21 | 16.21 | -0.12% | 84,728 |
| Jul 7, 2025 | 16.67 | 17.01 | 16.21 | 16.23 | 16.23 | -3.39% | 82,456 |
| Jul 3, 2025 | 16.92 | 17.15 | 16.77 | 16.80 | 16.80 | 0.30% | 63,410 |
| Jul 2, 2025 | 16.30 | 17.00 | 16.26 | 16.75 | 16.75 | 3.01% | 157,760 |
| Jul 1, 2025 | 15.84 | 16.59 | 15.42 | 16.26 | 16.26 | 1.88% | 106,011 |
| Jun 30, 2025 | 16.19 | 16.43 | 15.85 | 15.96 | 15.96 | -1.42% | 99,618 |
| Jun 27, 2025 | 15.95 | 16.41 | 15.86 | 16.19 | 16.19 | 2.40% | 321,684 |
| Jun 26, 2025 | 15.64 | 15.87 | 15.49 | 15.81 | 15.81 | 2.00% | 125,972 |
| Jun 25, 2025 | 16.44 | 16.57 | 15.49 | 15.50 | 15.50 | -5.72% | 148,136 |
| Jun 24, 2025 | 16.39 | 16.72 | 16.22 | 16.44 | 16.44 | 1.23% | 167,615 |
| Jun 23, 2025 | 15.79 | 16.27 | 15.62 | 16.24 | 16.24 | 1.63% | 145,695 |
| Jun 20, 2025 | 15.95 | 16.10 | 15.61 | 15.98 | 15.98 | 0.38% | 157,733 |
| Jun 18, 2025 | 15.77 | 16.30 | 15.49 | 15.92 | 15.92 | 1.47% | 220,741 |
| Jun 17, 2025 | 15.30 | 16.57 | 15.20 | 15.69 | 15.69 | 4.81% | 240,568 |
| Jun 16, 2025 | 14.64 | 15.04 | 14.61 | 14.97 | 14.97 | 2.60% | 91,622 |
| Jun 13, 2025 | 14.59 | 14.65 | 14.31 | 14.59 | 14.59 | -1.08% | 92,526 |
| Jun 12, 2025 | 14.90 | 15.12 | 14.62 | 14.75 | 14.75 | -1.01% | 112,133 |
| Jun 11, 2025 | 14.91 | 15.00 | 14.52 | 14.90 | 14.90 | 0.27% | 153,520 |
| Jun 10, 2025 | 15.07 | 15.13 | 14.81 | 14.86 | 14.86 | -0.34% | 82,743 |
| Jun 9, 2025 | 15.02 | 15.39 | 14.90 | 14.91 | 14.91 | -0.60% | 63,527 |
| Jun 6, 2025 | 15.20 | 15.41 | 14.96 | 15.00 | 15.00 | -0.13% | 90,327 |
| Jun 5, 2025 | 15.74 | 15.74 | 14.96 | 15.02 | 15.02 | -3.90% | 99,315 |
| Jun 4, 2025 | 15.88 | 16.11 | 15.47 | 15.63 | 15.63 | -1.88% | 125,808 |
| Jun 3, 2025 | 15.61 | 16.06 | 15.60 | 15.93 | 15.93 | 2.18% | 131,957 |