Mayville Engineering Company, Inc. MEC
NYSE · United States · Producer Manufacturing
$15.47+0.47 (+3.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.44 | +2.97% | $15.13 | $15.83 | $14.36 | 496.01K |
| 2026-09-30 | $15.00 | -8.09% | $16.54 | $17.14 | $14.78 | 883.40K |
| 2026-09-29 | $16.32 | -3.15% | $16.97 | $17.55 | $16.32 | 612.40K |
| 2026-09-28 | $16.85 | -1.81% | $17.00 | $17.28 | $16.80 | 672.70K |
| 2026-09-25 | $17.16 | +2.33% | $16.87 | $17.46 | $16.61 | 583.70K |
| 2026-09-24 | $16.77 | -3.90% | $17.22 | $17.82 | $16.58 | 359.40K |
| 2026-09-23 | $17.45 | +0.63% | $17.19 | $17.73 | $16.89 | 567.20K |
| 2026-09-22 | $17.34 | +1.58% | $17.33 | $17.48 | $16.72 | 722.60K |
| 2026-09-21 | $17.07 | -0.76% | $17.75 | $17.75 | $16.90 | 497.20K |
| 2026-09-18 | $17.20 | -1.38% | $17.48 | $18.58 | $16.82 | 1.77M |
| 2026-09-17 | $17.44 | +0.69% | $17.89 | $18.81 | $17.38 | 476.10K |
| 2026-09-16 | $17.32 | +1.05% | $17.38 | $17.71 | $16.83 | 467.00K |
| 2026-09-15 | $17.14 | -5.25% | $18.18 | $18.44 | $16.98 | 554.30K |
| 2026-09-14 | $18.09 | -5.29% | $18.93 | $19.67 | $18.04 | 412.20K |
| 2026-09-11 | $19.10 | +1.06% | $19.29 | $19.59 | $18.99 | 266.10K |
| 2026-09-10 | $18.90 | -3.91% | $19.37 | $19.71 | $18.59 | 329.00K |
| 2026-09-09 | $19.67 | -0.96% | $19.72 | $20.05 | $19.49 | 367.50K |
| 2026-09-08 | $19.86 | +1.02% | $19.75 | $20.46 | $19.70 | 445.40K |
| 2026-09-04 | $19.66 | +1.18% | $19.11 | $20.13 | $18.85 | 323.50K |
| 2026-09-03 | $19.43 | +1.04% | $19.41 | $19.75 | $18.71 | 260.60K |
| 2026-09-02 | $19.23 | +0.16% | $19.18 | $19.58 | $18.89 | 292.70K |
| 2026-09-01 | $19.20 | -0.83% | $19.11 | $19.86 | $19.01 | 528.40K |
| 2026-08-31 | $19.36 | +0.21% | $19.34 | $19.40 | $18.77 | 554.00K |
| 2026-08-28 | $19.32 | -5.01% | $20.31 | $20.34 | $19.15 | 441.00K |
| 2026-08-27 | $20.34 | -1.60% | $20.93 | $21.05 | $20.22 | 414.90K |
| 2026-08-26 | $20.67 | +0.83% | $20.56 | $20.88 | $20.04 | 642.80K |
| 2026-08-25 | $20.50 | -3.12% | $21.68 | $22.01 | $20.38 | 551.50K |
| 2026-08-24 | $21.16 | -2.62% | $21.64 | $21.64 | $20.94 | 442.00K |
| 2026-08-21 | $21.73 | -4.06% | $22.92 | $23.20 | $21.49 | 875.40K |
| 2026-08-20 | $22.65 | +0.27% | $22.60 | $22.78 | $21.91 | 467.00K |
| 2026-08-19 | $22.59 | -2.96% | $23.48 | $23.54 | $22.05 | 853.00K |
| 2026-08-18 | $23.28 | -4.98% | $24.52 | $24.60 | $22.88 | 520.10K |
| 2026-08-17 | $24.50 | +1.70% | $24.09 | $25.09 | $23.74 | 343.70K |
| 2026-08-14 | $24.09 | +2.95% | $23.36 | $24.16 | $23.11 | 291.20K |
| 2026-08-13 | $23.40 | +0.09% | $23.73 | $23.78 | $23.15 | 377.20K |
| 2026-08-12 | $23.38 | +3.91% | $23.14 | $24.67 | $23.07 | 575.40K |
| 2026-08-11 | $22.50 | -1.70% | $22.96 | $23.47 | $22.49 | 616.80K |
| 2026-08-10 | $22.89 | -5.33% | $23.95 | $24.17 | $22.70 | 1.01M |
| 2026-08-07 | $24.18 | -2.62% | $25.02 | $25.08 | $23.78 | 783.80K |
| 2026-08-06 | $24.83 | -2.63% | $25.09 | $26.53 | $24.67 | 610.80K |
| 2026-08-05 | $25.50 | -8.04% | $28.55 | $28.63 | $25.20 | 1.44M |
| 2026-08-04 | $27.73 | +4.44% | $26.56 | $28.70 | $26.38 | 979.30K |
| 2026-08-03 | $26.55 | +3.43% | $25.64 | $26.66 | $25.06 | 840.40K |
| 2026-07-31 | $25.67 | -0.85% | $26.46 | $26.50 | $24.85 | 599.60K |
| 2026-07-30 | $25.89 | +1.93% | $26.00 | $26.22 | $25.22 | 585.70K |
| 2026-07-29 | $25.40 | -8.67% | $27.67 | $28.19 | $25.02 | 815.10K |
| 2026-07-28 | $27.81 | -5.57% | $29.02 | $29.74 | $26.30 | 773.50K |
| 2026-07-27 | $29.45 | -2.77% | $30.70 | $31.00 | $28.83 | 607.20K |
| 2026-07-24 | $30.29 | -0.39% | $30.75 | $31.01 | $29.64 | 417.40K |
| 2026-07-23 | $30.41 | +1.03% | $29.93 | $31.32 | $29.22 | 605.60K |
| 2026-07-22 | $30.10 | +0.03% | $30.56 | $31.37 | $29.51 | 477.20K |
| 2026-07-21 | $30.09 | +3.40% | $29.78 | $30.40 | $29.37 | 270.30K |
| 2026-07-20 | $29.10 | -5.89% | $30.91 | $31.11 | $28.33 | 769.20K |
| 2026-07-17 | $30.92 | -4.86% | $31.68 | $32.03 | $28.52 | 1.15M |
| 2026-07-16 | $32.50 | -4.21% | $33.56 | $35.01 | $32.48 | 443.80K |
| 2026-07-15 | $33.93 | -1.62% | $34.65 | $35.26 | $33.07 | 352.10K |
| 2026-07-14 | $34.49 | +5.06% | $33.82 | $35.39 | $33.32 | 486.80K |
| 2026-07-13 | $32.83 | -2.64% | $34.39 | $34.76 | $32.72 | 369.40K |
| 2026-07-10 | $33.72 | +0.60% | $33.42 | $34.18 | $32.32 | 216.50K |
| 2026-07-09 | $33.52 | +2.92% | $33.46 | $34.24 | $33.03 | 316.10K |
| 2026-07-08 | $32.57 | -1.54% | $32.55 | $33.44 | $31.44 | 331.60K |
| 2026-07-07 | $33.08 | -3.87% | $34.00 | $34.17 | $32.17 | 495.80K |
| 2026-07-06 | $34.41 | +2.56% | $33.67 | $34.84 | $33.66 | 419.90K |
| 2026-07-02 | $33.55 | -4.71% | $35.21 | $35.70 | $33.00 | 635.80K |
| 2026-07-01 | $35.21 | -6.01% | $37.00 | $37.26 | $34.96 | 674.40K |
| 2026-06-30 | $37.46 | -0.21% | $37.70 | $38.76 | $37.17 | 719.80K |
| 2026-06-29 | $37.54 | +1.46% | $37.10 | $37.58 | $35.50 | 619.30K |
| 2026-06-26 | $37.00 | +4.85% | $35.25 | $37.02 | $34.15 | 1.35M |
| 2026-06-25 | $35.29 | +2.62% | $34.71 | $35.47 | $34.24 | 544.90K |
| 2026-06-24 | $34.39 | +0.67% | $34.18 | $34.64 | $33.49 | 437.70K |
| 2026-06-23 | $34.16 | -1.58% | $34.12 | $34.71 | $33.56 | 309.90K |
| 2026-06-22 | $34.71 | -2.72% | $35.61 | $35.99 | $34.28 | 343.60K |
| 2026-06-18 | $35.68 | +6.48% | $34.23 | $35.76 | $33.45 | 637.20K |
| 2026-06-17 | $33.51 | -4.58% | $35.20 | $35.74 | $33.06 | 570.20K |
| 2026-06-16 | $35.12 | +1.09% | $34.85 | $35.30 | $34.33 | 377.90K |
| 2026-06-15 | $34.74 | -2.09% | $35.96 | $36.00 | $33.78 | 781.50K |
| 2026-06-12 | $35.48 | +0.68% | $35.27 | $36.50 | $35.00 | 547.00K |
| 2026-06-11 | $35.24 | +4.14% | $34.44 | $36.24 | $34.17 | 611.60K |
| 2026-06-10 | $33.84 | -2.59% | $34.46 | $34.86 | $33.38 | 866.00K |
| 2026-06-09 | $34.74 | +3.39% | $33.62 | $35.22 | $32.80 | 760.20K |
| 2026-06-08 | $33.60 | +1.05% | $33.28 | $35.05 | $32.76 | 1.00M |
| 2026-06-05 | $33.25 | +1.74% | $32.45 | $33.37 | $31.34 | 820.90K |
| 2026-06-04 | $32.68 | +0.40% | $32.00 | $32.99 | $30.06 | 992.60K |
| 2026-06-03 | $32.55 | +0.68% | $31.42 | $33.50 | $30.10 | 1.22M |
| 2026-06-02 | $32.33 | +4.70% | $30.98 | $32.50 | $30.09 | 988.10K |
| 2026-06-01 | $30.88 | +15.01% | $27.18 | $31.00 | $26.85 | 956.90K |
| 2026-05-29 | $26.85 | +2.83% | $26.04 | $26.91 | $25.77 | 271.40K |
| 2026-05-28 | $26.11 | -3.76% | $26.82 | $27.50 | $26.07 | 333.00K |
| 2026-05-27 | $27.13 | +1.80% | $26.71 | $27.30 | $26.31 | 474.30K |
| 2026-05-26 | $26.65 | +4.72% | $25.76 | $26.69 | $25.31 | 470.30K |