Mayville Engineering Inc... (MEC)
NYSE: MEC
· Real-Time Price · USD
14.53
-0.41 (-2.74%)
At close: Aug 14, 2025, 3:59 PM
14.47
-0.41%
After-hours: Aug 14, 2025, 05:54 PM EDT
MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.79 | 14.85 | 14.32 | 14.47 | 14.47 | -3.15% | 116,553 |
| Aug 13, 2025 | 14.11 | 15.14 | 13.93 | 14.94 | 14.94 | 6.41% | 158,315 |
| Aug 12, 2025 | 14.33 | 14.50 | 13.88 | 14.04 | 14.04 | 2.63% | 286,000 |
| Aug 11, 2025 | 13.70 | 13.74 | 13.10 | 13.68 | 13.68 | 0.00% | 207,400 |
| Aug 8, 2025 | 14.24 | 14.60 | 13.67 | 13.68 | 13.68 | -3.93% | 317,700 |
| Aug 7, 2025 | 14.57 | 15.13 | 13.58 | 14.24 | 14.24 | -2.86% | 300,600 |
| 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% | 149,800 |
| Aug 4, 2025 | 16.40 | 16.75 | 16.37 | 16.45 | 16.45 | 0.30% | 104,200 |
| 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% | 132,800 |
| 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% | 133,500 |
| 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 |