Mayville Engineering Inc... (MEC)
NYSE: MEC
· Real-Time Price · USD
14.89
0.60 (4.20%)
At close: Sep 05, 2025, 3:59 PM
14.87
-0.13%
After-hours: Sep 05, 2025, 04:09 PM EDT
MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.41 | 14.92 | 14.41 | 14.87 | 14.87 | 4.06% | 107,504 |
| Sep 4, 2025 | 14.18 | 14.31 | 14.00 | 14.29 | 14.29 | 0.78% | 62,800 |
| Sep 3, 2025 | 14.41 | 14.52 | 14.17 | 14.18 | 14.18 | -1.87% | 98,300 |
| Sep 2, 2025 | 14.50 | 14.75 | 14.44 | 14.45 | 14.45 | -1.03% | 117,800 |
| Aug 29, 2025 | 14.55 | 14.66 | 14.44 | 14.60 | 14.60 | 0.14% | 117,000 |
| Aug 28, 2025 | 14.59 | 14.64 | 14.47 | 14.58 | 14.58 | 0.00% | 72,410 |
| Aug 27, 2025 | 14.50 | 14.80 | 14.41 | 14.58 | 14.58 | -0.21% | 134,900 |
| Aug 26, 2025 | 14.46 | 14.70 | 14.22 | 14.61 | 14.61 | 1.81% | 101,900 |
| Aug 25, 2025 | 14.36 | 14.56 | 14.29 | 14.35 | 14.35 | -0.55% | 75,905 |
| Aug 22, 2025 | 14.13 | 14.70 | 14.07 | 14.43 | 14.43 | 3.59% | 151,200 |
| Aug 21, 2025 | 13.91 | 14.13 | 13.87 | 13.93 | 13.93 | -1.21% | 81,300 |
| Aug 20, 2025 | 14.31 | 14.38 | 14.03 | 14.10 | 14.10 | -1.88% | 131,700 |
| Aug 19, 2025 | 14.22 | 14.64 | 14.22 | 14.37 | 14.37 | 0.70% | 67,429 |
| Aug 18, 2025 | 14.54 | 14.83 | 14.13 | 14.27 | 14.27 | -1.25% | 95,200 |
| Aug 15, 2025 | 14.49 | 15.08 | 14.30 | 14.45 | 14.45 | -0.14% | 78,936 |
| Aug 14, 2025 | 14.79 | 14.85 | 14.32 | 14.47 | 14.47 | -3.15% | 116,600 |
| 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 |