Mayville Engineering Inc. (MEC) Historical Stock Price Data | Complete Trading History - Stocknear

Mayville Engineering Inc...

NYSE: MEC · Real-Time Price · USD
13.56
0.03 (0.22%)
At close: Sep 26, 2025, 3:59 PM
13.57
0.04%
After-hours: Sep 26, 2025, 06:21 PM EDT

MEC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 13.42 13.69 13.42 13.57 13.57 0.30% 160,054
Sep 25, 2025 13.54 13.64 13.35 13.53 13.53 -0.66% 170,219
Sep 24, 2025 13.93 14.07 13.62 13.62 13.62 -2.01% 101,300
Sep 23, 2025 14.15 14.17 13.67 13.90 13.90 -1.77% 113,500
Sep 22, 2025 14.31 14.33 14.05 14.15 14.15 -1.12% 163,300
Sep 19, 2025 14.78 14.87 14.28 14.31 14.31 -2.59% 211,800
Sep 18, 2025 14.16 14.78 14.16 14.69 14.69 3.74% 74,600
Sep 17, 2025 14.68 15.22 14.12 14.16 14.16 -2.95% 157,662
Sep 16, 2025 14.90 14.90 14.48 14.59 14.59 -1.75% 118,600
Sep 15, 2025 14.20 15.53 14.11 14.85 14.85 4.58% 238,222
Sep 12, 2025 14.51 14.70 14.19 14.20 14.20 -2.34% 55,348
Sep 11, 2025 14.37 14.99 14.36 14.54 14.54 0.90% 140,907
Sep 10, 2025 14.43 14.69 14.29 14.41 14.41 0.07% 74,529
Sep 9, 2025 14.91 14.97 14.06 14.40 14.40 -4.06% 95,600
Sep 8, 2025 14.88 15.06 14.69 15.01 15.01 0.94% 127,600
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