Skip to main content
Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
18.61
-0.24 (-1.27%)
Mar 6, 2026, 10:20 AM EST - Market open

MEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.6820.9918.5018.8518.85-3.63%489,226
Mar 4, 202618.3621.2518.0119.5619.56-7.34%712,767
Mar 3, 202621.0121.1820.4421.1121.11-2.00%146,547
Mar 2, 202620.9121.5420.5021.5421.542.57%112,588
Feb 27, 202621.1521.5320.6421.0021.00-2.05%89,058
Feb 26, 202621.2421.8520.7721.4421.441.90%116,847
Feb 25, 202621.6621.6620.7121.0421.04-2.95%131,779
Feb 24, 202621.6622.0021.0621.6821.68-0.64%154,659
Feb 23, 202622.0022.0021.3421.8221.82-1.36%120,508
Feb 20, 202621.6622.1821.3822.1222.122.50%125,863
Feb 19, 202621.1021.6020.8621.5821.582.08%122,166
Feb 18, 202621.3921.5820.7921.1421.14-1.35%101,507
Feb 17, 202621.9521.9521.1821.4321.43-2.32%117,588
Feb 13, 202621.0422.2721.0021.9421.944.58%153,182
Feb 12, 202621.9922.3720.8820.9820.98-3.05%110,228
Feb 11, 202621.4921.8220.5021.6421.642.03%172,378
Feb 10, 202621.4221.8120.8921.2121.21-113,983
Feb 9, 202621.7922.2220.9921.2121.21-2.03%139,371
Feb 6, 202620.8822.0020.8821.6521.654.64%225,200
Feb 5, 202620.0021.0420.0020.6920.692.43%216,008
Feb 4, 202619.5920.4219.1020.2020.203.96%238,445
Feb 3, 202619.7820.3919.0319.4319.43-1.87%124,240
Feb 2, 202619.4520.4519.4319.8019.801.02%124,238
Jan 30, 202619.5019.7919.2019.6019.60-0.25%156,771
Jan 29, 202619.0119.7319.0019.6519.653.80%315,007
Jan 28, 202618.4119.1018.4018.9318.932.88%143,291
Jan 27, 202618.1018.6018.0618.4018.401.71%92,909
Jan 26, 202618.3818.5218.0218.0918.09-1.63%67,874
Jan 23, 202618.5818.7118.1018.3918.39-1.61%119,539
Jan 22, 202618.2518.7018.1818.6918.692.52%118,787
Jan 21, 202617.8018.3117.6218.2318.232.82%99,858
Jan 20, 202618.3518.4117.7317.7317.73-4.98%91,858
Jan 16, 202618.9719.3118.4818.6618.66-1.63%170,494
Jan 15, 202619.1819.3218.8018.9718.97-0.58%307,951
Jan 14, 202619.1419.5718.6619.0819.08-0.99%310,484
Jan 13, 202619.4319.8219.0019.2719.27-0.52%153,250
Jan 12, 202618.7019.5018.2519.3719.375.21%168,096
Jan 9, 202618.4518.8317.4918.4118.410.66%155,879
Jan 8, 202617.7218.3017.5018.2918.293.16%92,613
Jan 7, 202617.8018.1217.3417.7317.73-0.34%135,995
Jan 6, 202617.7117.9417.2817.7917.79-1.00%154,527
Jan 5, 202618.0518.7717.5517.9717.97-5.17%279,409
Jan 2, 202618.6919.2218.2518.9518.951.23%139,752
Dec 31, 202519.4419.5918.6518.7218.72-3.26%162,763
Dec 30, 202519.6619.7518.8919.3519.35-2.03%239,895
Dec 29, 202519.1019.7719.0619.7519.753.35%175,969
Dec 26, 202519.0919.3618.7319.1119.11-0.16%68,500
Dec 24, 202519.1019.2818.6819.1419.140.74%92,665
Dec 23, 202518.2919.1418.2919.0019.002.98%153,108
Dec 22, 202517.4318.4917.3518.4518.456.46%166,301
Dec 19, 202517.5717.7717.3017.3317.33-1.87%589,542
Dec 18, 202518.0618.0617.4217.6617.66-0.34%216,369
Dec 17, 202518.1718.2817.4317.7217.72-2.90%137,102
Dec 16, 202518.6218.6818.0518.2518.25-1.99%134,844
Dec 15, 202518.8018.8018.2818.6218.62-157,825
Dec 12, 202518.8119.2518.5418.6218.62-1.06%147,162
Dec 11, 202519.0319.2418.6818.8218.82-1.00%171,033
Dec 10, 202517.8819.2416.8119.0119.016.74%188,071
Dec 9, 202517.3318.0617.1817.8117.814.03%176,829
Dec 8, 202516.6617.2816.6117.1217.123.76%145,501
Dec 5, 202516.9416.9816.4216.5016.50-2.54%113,758
Dec 4, 202516.5817.1216.5816.9316.931.14%124,590
Dec 3, 202516.2416.9216.1316.7416.743.40%134,050
Dec 2, 202516.7817.0616.1516.1916.19-2.59%84,311
Dec 1, 202516.8816.9816.4816.6216.62-2.18%185,032
Nov 28, 202516.7517.4016.7416.9916.990.71%124,557
Nov 26, 202516.7516.9816.6116.8716.870.42%109,190
Nov 25, 202516.1216.9015.9416.8016.804.61%199,306
Nov 24, 202515.5116.1215.2116.0616.062.88%189,121
Nov 21, 202514.8215.6114.7515.6115.615.19%386,442
Nov 20, 202515.3515.9614.7814.8414.84-1.07%354,850
Nov 19, 202515.4516.1514.9915.0015.00-2.79%264,319
Nov 18, 202515.7416.7515.3715.4315.43-3.38%173,100
Nov 17, 202516.0617.0015.9115.9715.97-0.44%882,357
Nov 14, 202516.2116.2315.7416.0416.04-1.05%167,301
Nov 13, 202516.6116.9216.0816.2116.21-2.17%200,249
Nov 12, 202516.5516.7616.1216.5716.57-0.48%219,231
Nov 11, 202516.8217.0616.6216.6516.65-1.25%150,150
Nov 10, 202516.7417.0016.4616.8616.861.87%137,721
Nov 7, 202516.7716.9516.3316.5516.55-0.84%210,577
Nov 6, 202515.7916.9415.1416.6916.693.47%270,914
Nov 5, 202519.0419.0515.7516.1316.13-10.34%516,491
Nov 4, 202517.4718.1517.4017.9917.991.87%318,059
Nov 3, 202517.7217.9616.9917.6617.66-0.90%277,623
Oct 31, 202517.4518.1117.0917.8217.823.60%251,110
Oct 30, 202516.8217.3916.6317.2017.201.18%179,102
Oct 29, 202516.5617.2316.5617.0017.001.86%261,773
Oct 28, 202516.6117.1616.2716.6916.691.15%197,318
Oct 27, 202516.6816.8116.4916.5016.50-0.12%142,639
Oct 24, 202516.6316.7816.4016.5216.520.43%71,847
Oct 23, 202516.4016.6715.9116.4516.45-0.24%225,524
Oct 22, 202515.5016.5215.3916.4916.494.90%478,262
Oct 21, 202514.6116.4914.5015.7215.7220.83%1,442,070
Oct 20, 202512.7813.2912.7213.0113.013.42%174,468
Oct 17, 202512.5013.2612.2512.5812.580.16%254,968
Oct 16, 202513.3513.3912.5012.5612.56-5.85%146,351
Oct 15, 202513.3713.6113.0813.3413.34-0.07%90,271
Oct 14, 202513.0413.5713.0413.3513.350.75%123,572
Oct 13, 202513.0813.3813.0613.2513.252.24%67,268
Oct 10, 202513.2713.5012.9512.9612.96-2.34%95,897