Mayville Engineering Inc... (MEC)
15.19
-0.42 (-2.69%)
At close: Feb 21, 2025, 3:46 PM
MEC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 15.54 | 15.64 | 15.30 | 15.61 | 0.14 | 0.90% | 49,917 |
| Feb 19, 2025 | 15.41 | 15.62 | 15.23 | 15.47 | -0.17 | -1.09% | 52,118 |
| Feb 18, 2025 | 15.46 | 15.79 | 15.46 | 15.64 | 0.13 | 0.84% | 32,912 |
| Feb 14, 2025 | 15.28 | 15.52 | 15.16 | 15.51 | 0.22 | 1.44% | 47,000 |
| Feb 13, 2025 | 15.45 | 15.65 | 15.14 | 15.29 | -0.14 | -0.91% | 88,926 |
| Feb 12, 2025 | 15.67 | 15.77 | 15.41 | 15.43 | -0.36 | -2.28% | 46,134 |
| Feb 11, 2025 | 15.87 | 16.03 | 15.77 | 15.79 | -0.19 | -1.19% | 46,200 |
| Feb 10, 2025 | 16.15 | 16.15 | 15.87 | 15.98 | -0.03 | -0.19% | 33,000 |
| Feb 7, 2025 | 16.03 | 16.20 | 15.81 | 16.01 | 0.02 | 0.13% | 50,200 |
| Feb 6, 2025 | 15.92 | 16.03 | 15.83 | 15.99 | 0.16 | 1.01% | 27,500 |
| Feb 5, 2025 | 15.84 | 15.93 | 15.45 | 15.83 | 0.15 | 0.96% | 37,046 |
| Feb 4, 2025 | 15.55 | 15.87 | 15.49 | 15.68 | 0.26 | 1.69% | 51,600 |
| Feb 3, 2025 | 15.59 | 15.65 | 15.30 | 15.42 | -0.43 | -2.71% | 30,546 |
| Jan 31, 2025 | 16.05 | 16.18 | 15.76 | 15.85 | -0.23 | -1.43% | 41,200 |
| Jan 30, 2025 | 16.00 | 16.27 | 15.83 | 16.08 | 0.28 | 1.77% | 34,910 |
| Jan 29, 2025 | 15.73 | 15.80 | 15.35 | 15.80 | 0.09 | 0.57% | 111,133 |
| Jan 28, 2025 | 16.33 | 16.33 | 15.56 | 15.71 | -0.66 | -4.03% | 92,422 |
| Jan 27, 2025 | 16.25 | 16.54 | 16.20 | 16.37 | 0.12 | 0.74% | 84,023 |
| Jan 24, 2025 | 16.18 | 16.31 | 15.99 | 16.25 | 0.09 | 0.56% | 57,400 |
| Jan 23, 2025 | 15.62 | 16.17 | 15.59 | 16.16 | 0.51 | 3.26% | 77,400 |
| Jan 22, 2025 | 16.12 | 16.14 | 15.65 | 15.65 | -0.57 | -3.51% | 70,200 |
| Jan 21, 2025 | 15.95 | 16.36 | 15.91 | 16.22 | 0.45 | 2.85% | 65,612 |
| Jan 17, 2025 | 15.78 | 15.96 | 15.61 | 15.77 | 0.10 | 0.64% | 98,200 |
| Jan 16, 2025 | 15.42 | 15.70 | 15.27 | 15.67 | 0.34 | 2.22% | 71,800 |
| Jan 15, 2025 | 15.47 | 15.66 | 15.23 | 15.33 | 0.26 | 1.73% | 154,500 |
| Jan 14, 2025 | 14.94 | 15.26 | 14.94 | 15.07 | 0.18 | 1.21% | 89,945 |
| Jan 13, 2025 | 14.54 | 14.92 | 14.53 | 14.89 | 0.21 | 1.43% | 48,133 |
| Jan 10, 2025 | 14.81 | 14.93 | 14.68 | 14.68 | -0.32 | -2.13% | 86,100 |
| Jan 8, 2025 | 15.29 | 15.49 | 15.00 | 15.00 | -0.47 | -3.04% | 130,103 |
| Jan 7, 2025 | 15.67 | 15.78 | 15.05 | 15.47 | -0.11 | -0.71% | 185,048 |
| Jan 6, 2025 | 15.45 | 15.73 | 15.43 | 15.58 | 0.11 | 0.71% | 97,200 |
| Jan 3, 2025 | 15.55 | 15.69 | 15.37 | 15.47 | -0.07 | -0.45% | 55,221 |
| Jan 2, 2025 | 15.91 | 16.29 | 15.45 | 15.54 | -0.18 | -1.15% | 94,700 |
| Dec 31, 2024 | 15.69 | 15.81 | 15.52 | 15.72 | 0.06 | 0.38% | 283,500 |
| Dec 30, 2024 | 15.55 | 15.80 | 15.33 | 15.66 | -0.03 | -0.19% | 89,629 |
| Dec 27, 2024 | 15.90 | 16.04 | 15.52 | 15.69 | -0.36 | -2.24% | 104,324 |
| Dec 26, 2024 | 15.95 | 16.06 | 15.76 | 16.05 | 0.20 | 1.26% | 81,800 |
| Dec 24, 2024 | 15.68 | 15.95 | 15.55 | 15.85 | -0.07 | -0.44% | 90,800 |
| Dec 23, 2024 | 16.12 | 16.46 | 15.89 | 15.92 | -0.27 | -1.67% | 62,200 |
| Dec 20, 2024 | 15.73 | 16.61 | 15.73 | 16.19 | 0.24 | 1.50% | 210,701 |
| Dec 19, 2024 | 16.37 | 16.49 | 15.91 | 15.95 | -0.30 | -1.85% | 106,840 |
| Dec 18, 2024 | 16.82 | 17.48 | 16.14 | 16.25 | -0.43 | -2.58% | 203,544 |
| Dec 17, 2024 | 16.77 | 16.98 | 16.42 | 16.68 | -0.26 | -1.53% | 102,000 |
| Dec 16, 2024 | 16.97 | 17.36 | 16.89 | 16.94 | -0.23 | -1.34% | 135,436 |
| Dec 13, 2024 | 17.22 | 17.49 | 16.95 | 17.17 | -0.12 | -0.69% | 121,100 |
| Dec 12, 2024 | 16.99 | 17.39 | 16.81 | 17.29 | 0.30 | 1.77% | 90,223 |
| Dec 11, 2024 | 16.83 | 17.12 | 16.77 | 16.99 | 0.07 | 0.41% | 71,700 |
| Dec 10, 2024 | 17.28 | 17.36 | 16.88 | 16.92 | -0.34 | -1.97% | 65,500 |
| Dec 9, 2024 | 17.27 | 17.62 | 17.06 | 17.26 | 0.12 | 0.70% | 84,541 |
| Dec 6, 2024 | 16.87 | 17.20 | 16.81 | 17.14 | 0.32 | 1.90% | 106,420 |