Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
16.50
-0.43 (-2.54%)
Dec 5, 2025, 4:00 PM EST - Market closed
MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.94 | 16.98 | 16.42 | 16.50 | 16.50 | -2.54% | 113,758 |
| Dec 4, 2025 | 16.58 | 17.12 | 16.58 | 16.93 | 16.93 | 1.14% | 124,590 |
| Dec 3, 2025 | 16.24 | 16.92 | 16.13 | 16.74 | 16.74 | 3.40% | 134,050 |
| Dec 2, 2025 | 16.78 | 17.06 | 16.15 | 16.19 | 16.19 | -2.59% | 84,311 |
| Dec 1, 2025 | 16.88 | 16.98 | 16.48 | 16.62 | 16.62 | -2.18% | 185,032 |
| Nov 28, 2025 | 16.75 | 17.40 | 16.74 | 16.99 | 16.99 | 0.71% | 124,557 |
| Nov 26, 2025 | 16.75 | 16.98 | 16.61 | 16.87 | 16.87 | 0.42% | 109,190 |
| Nov 25, 2025 | 16.12 | 16.90 | 15.94 | 16.80 | 16.80 | 4.61% | 199,306 |
| Nov 24, 2025 | 15.51 | 16.12 | 15.21 | 16.06 | 16.06 | 2.88% | 189,121 |
| Nov 21, 2025 | 14.82 | 15.61 | 14.75 | 15.61 | 15.61 | 5.19% | 386,442 |
| Nov 20, 2025 | 15.35 | 15.96 | 14.78 | 14.84 | 14.84 | -1.07% | 354,844 |
| Nov 19, 2025 | 15.45 | 16.15 | 14.99 | 15.00 | 15.00 | -2.79% | 264,319 |
| Nov 18, 2025 | 15.74 | 16.75 | 15.37 | 15.43 | 15.43 | -3.38% | 173,100 |
| Nov 17, 2025 | 16.06 | 17.00 | 15.91 | 15.97 | 15.97 | -0.44% | 882,357 |
| Nov 14, 2025 | 16.21 | 16.23 | 15.74 | 16.04 | 16.04 | -1.05% | 167,301 |
| Nov 13, 2025 | 16.61 | 16.92 | 16.08 | 16.21 | 16.21 | -2.17% | 200,249 |
| Nov 12, 2025 | 16.55 | 16.76 | 16.12 | 16.57 | 16.57 | -0.48% | 219,231 |
| Nov 11, 2025 | 16.82 | 17.06 | 16.62 | 16.65 | 16.65 | -1.25% | 150,150 |
| Nov 10, 2025 | 16.74 | 17.00 | 16.46 | 16.86 | 16.86 | 1.87% | 137,721 |
| Nov 7, 2025 | 16.77 | 16.95 | 16.33 | 16.55 | 16.55 | -0.84% | 210,577 |
| Nov 6, 2025 | 15.79 | 16.94 | 15.14 | 16.69 | 16.69 | 3.47% | 270,914 |
| Nov 5, 2025 | 19.04 | 19.05 | 15.75 | 16.13 | 16.13 | -10.34% | 516,491 |
| Nov 4, 2025 | 17.47 | 18.15 | 17.40 | 17.99 | 17.99 | 1.87% | 318,059 |
| Nov 3, 2025 | 17.72 | 17.96 | 16.99 | 17.66 | 17.66 | -0.90% | 277,623 |
| Oct 31, 2025 | 17.45 | 18.11 | 17.09 | 17.82 | 17.82 | 3.60% | 251,110 |
| Oct 30, 2025 | 16.82 | 17.39 | 16.63 | 17.20 | 17.20 | 1.18% | 179,102 |
| Oct 29, 2025 | 16.56 | 17.23 | 16.56 | 17.00 | 17.00 | 1.86% | 261,773 |
| Oct 28, 2025 | 16.61 | 17.16 | 16.27 | 16.69 | 16.69 | 1.15% | 197,318 |
| Oct 27, 2025 | 16.68 | 16.81 | 16.49 | 16.50 | 16.50 | -0.12% | 142,639 |
| Oct 24, 2025 | 16.63 | 16.78 | 16.40 | 16.52 | 16.52 | 0.43% | 71,847 |
| Oct 23, 2025 | 16.40 | 16.67 | 15.91 | 16.45 | 16.45 | -0.24% | 225,524 |
| Oct 22, 2025 | 15.50 | 16.52 | 15.39 | 16.49 | 16.49 | 4.90% | 478,262 |
| Oct 21, 2025 | 14.61 | 16.49 | 14.50 | 15.72 | 15.72 | 20.83% | 1,442,070 |
| Oct 20, 2025 | 12.78 | 13.29 | 12.72 | 13.01 | 13.01 | 3.42% | 174,468 |
| Oct 17, 2025 | 12.50 | 13.26 | 12.25 | 12.58 | 12.58 | 0.16% | 254,968 |
| Oct 16, 2025 | 13.35 | 13.39 | 12.50 | 12.56 | 12.56 | -5.85% | 146,351 |
| Oct 15, 2025 | 13.37 | 13.61 | 13.08 | 13.34 | 13.34 | -0.07% | 90,271 |
| Oct 14, 2025 | 13.04 | 13.57 | 13.04 | 13.35 | 13.35 | 0.75% | 123,572 |
| Oct 13, 2025 | 13.08 | 13.38 | 13.06 | 13.25 | 13.25 | 2.24% | 67,268 |
| Oct 10, 2025 | 13.27 | 13.50 | 12.95 | 12.96 | 12.96 | -2.34% | 95,897 |
| Oct 9, 2025 | 13.15 | 13.30 | 13.05 | 13.27 | 13.27 | 1.07% | 138,505 |
| Oct 8, 2025 | 13.16 | 13.35 | 13.10 | 13.13 | 13.13 | 0.61% | 122,780 |
| Oct 7, 2025 | 13.38 | 13.40 | 13.05 | 13.05 | 13.05 | -2.76% | 71,043 |
| Oct 6, 2025 | 13.71 | 13.71 | 13.34 | 13.42 | 13.42 | -2.12% | 86,226 |
| Oct 3, 2025 | 13.61 | 14.05 | 13.56 | 13.71 | 13.71 | 0.88% | 96,692 |
| Oct 2, 2025 | 13.60 | 13.75 | 13.41 | 13.59 | 13.59 | -0.37% | 104,657 |
| Oct 1, 2025 | 13.63 | 13.87 | 13.51 | 13.64 | 13.64 | -0.87% | 99,630 |
| Sep 30, 2025 | 13.60 | 13.92 | 13.51 | 13.76 | 13.76 | 0.81% | 140,397 |
| Sep 29, 2025 | 13.61 | 14.08 | 13.50 | 13.65 | 13.65 | 0.59% | 156,149 |
| 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% | 101,258 |
| Sep 23, 2025 | 14.15 | 14.17 | 13.67 | 13.90 | 13.90 | -1.77% | 113,480 |
| Sep 22, 2025 | 14.31 | 14.33 | 14.05 | 14.15 | 14.15 | -1.12% | 163,284 |
| Sep 19, 2025 | 14.78 | 14.87 | 14.28 | 14.31 | 14.31 | -2.59% | 211,799 |
| Sep 18, 2025 | 14.16 | 14.78 | 14.16 | 14.69 | 14.69 | 3.74% | 74,599 |
| 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% | 118,579 |
| 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% | 127,576 |
| 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% | 62,758 |
| Sep 3, 2025 | 14.41 | 14.52 | 14.17 | 14.18 | 14.18 | -1.87% | 98,258 |
| Sep 2, 2025 | 14.50 | 14.75 | 14.44 | 14.45 | 14.45 | -1.03% | 117,798 |
| Aug 29, 2025 | 14.55 | 14.66 | 14.44 | 14.60 | 14.60 | 0.14% | 116,999 |
| Aug 28, 2025 | 14.59 | 14.64 | 14.47 | 14.58 | 14.58 | - | 72,410 |
| Aug 27, 2025 | 14.50 | 14.80 | 14.41 | 14.58 | 14.58 | -0.21% | 134,883 |
| Aug 26, 2025 | 14.46 | 14.70 | 14.22 | 14.61 | 14.61 | 1.81% | 101,857 |
| 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% | 151,165 |
| Aug 21, 2025 | 13.91 | 14.13 | 13.87 | 13.93 | 13.93 | -1.21% | 81,277 |
| Aug 20, 2025 | 14.31 | 14.38 | 14.03 | 14.10 | 14.10 | -1.88% | 131,676 |
| 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% | 116,553 |
| 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% | 285,966 |
| Aug 11, 2025 | 13.70 | 13.74 | 13.10 | 13.68 | 13.68 | - | 207,383 |
| Aug 8, 2025 | 14.24 | 14.60 | 13.67 | 13.68 | 13.68 | -3.93% | 317,689 |
| Aug 7, 2025 | 14.57 | 15.13 | 13.58 | 14.24 | 14.24 | -2.86% | 300,573 |
| 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% | 149,778 |
| Aug 4, 2025 | 16.40 | 16.75 | 16.37 | 16.45 | 16.45 | 0.30% | 104,169 |
| 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% | 132,759 |
| 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% | 133,458 |
| 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 |
| Jul 17, 2025 | 15.76 | 16.02 | 15.65 | 15.84 | 15.84 | 0.64% | 77,059 |