Mayville Engineering Company, Inc. (MEC)

NYSE: MEC · Real-Time Price · USD

37.00

+1.71 (4.85%)

At close: Jun 26, 2026, 4:00 PM EDT

38.00

+1.00 (2.70%)

After-hours: Jun 26, 2026, 7:00 PM EDT

MEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.25	37.02	34.15	37.00	37.00	4.85%	1,115,167
Jun 25, 2026	34.71	35.47	34.24	35.29	35.29	2.62%	525,252
Jun 24, 2026	34.18	34.64	33.49	34.39	34.39	0.67%	394,548
Jun 23, 2026	34.12	34.71	33.57	34.16	34.16	-1.58%	309,531
Jun 22, 2026	35.61	35.99	34.28	34.71	34.71	-2.72%	321,652
Jun 18, 2026	34.23	35.77	33.45	35.68	35.68	6.48%	631,895
Jun 17, 2026	35.20	35.75	33.06	33.51	33.51	-4.58%	557,789
Jun 16, 2026	34.85	35.30	34.33	35.12	35.12	1.09%	374,354
Jun 15, 2026	35.96	36.00	33.78	34.74	34.74	-2.09%	777,525
Jun 12, 2026	35.27	36.50	35.00	35.48	35.48	0.68%	537,289
Jun 11, 2026	34.44	36.24	34.17	35.24	35.24	4.14%	590,497
Jun 10, 2026	34.46	34.86	33.38	33.84	33.84	-2.59%	865,996
Jun 9, 2026	33.62	35.23	32.80	34.74	34.74	3.39%	751,373
Jun 8, 2026	33.28	35.05	32.76	33.60	33.60	1.05%	1,000,803
Jun 5, 2026	32.45	33.37	31.34	33.25	33.25	1.74%	801,368
Jun 4, 2026	32.00	32.99	30.06	32.68	32.68	0.40%	992,613
Jun 3, 2026	31.42	33.50	30.10	32.55	32.55	0.68%	1,220,069
Jun 2, 2026	30.98	32.50	30.09	32.33	32.33	4.70%	981,198
Jun 1, 2026	27.18	31.00	26.85	30.88	30.88	15.01%	956,498
May 29, 2026	26.04	26.91	25.77	26.85	26.85	2.83%	271,381
May 28, 2026	26.82	27.50	26.07	26.11	26.11	-3.76%	330,484
May 27, 2026	26.71	27.30	26.31	27.13	27.13	1.80%	474,293
May 26, 2026	25.76	26.69	25.31	26.65	26.65	4.72%	469,943
May 22, 2026	23.41	25.52	23.27	25.45	25.45	10.03%	763,692
May 21, 2026	23.98	24.06	22.33	23.13	23.13	-3.42%	433,022
May 20, 2026	22.14	23.95	21.00	23.95	23.95	1.70%	2,487,537
May 19, 2026	24.55	24.98	23.16	23.55	23.55	-5.50%	196,435
May 18, 2026	25.36	25.81	24.78	24.92	24.92	-1.46%	229,664
May 15, 2026	24.90	25.95	24.63	25.29	25.29	-0.39%	342,022
May 14, 2026	26.01	26.70	25.10	25.39	25.39	-1.01%	300,341
May 13, 2026	26.73	26.73	25.20	25.65	25.65	-3.39%	574,384
May 12, 2026	26.63	27.38	26.01	26.55	26.55	-2.60%	516,892
May 11, 2026	27.94	28.15	26.33	27.26	27.26	0.22%	352,289
May 8, 2026	26.00	27.20	25.72	27.20	27.20	4.66%	304,798
May 7, 2026	24.00	26.80	23.76	25.99	25.99	11.31%	436,687
May 6, 2026	23.75	24.38	21.04	23.35	23.35	2.64%	309,433
May 5, 2026	22.28	23.63	22.18	22.75	22.75	2.71%	363,845
May 4, 2026	22.06	22.75	21.82	22.15	22.15	-0.40%	127,425
May 1, 2026	22.79	22.83	22.02	22.24	22.24	-2.50%	111,061
Apr 30, 2026	21.78	22.82	21.49	22.81	22.81	4.49%	263,522
Apr 29, 2026	21.94	22.56	21.49	21.83	21.83	-0.41%	214,901
Apr 28, 2026	21.68	22.00	21.18	21.92	21.92	0.50%	91,636
Apr 27, 2026	21.86	22.34	21.51	21.81	21.81	-0.68%	62,431
Apr 24, 2026	21.28	21.96	20.79	21.96	21.96	2.66%	94,577
Apr 23, 2026	21.58	21.83	20.94	21.39	21.39	-0.05%	80,778
Apr 22, 2026	21.13	21.40	20.71	21.40	21.40	2.00%	79,898
Apr 21, 2026	21.25	21.58	20.89	20.98	20.98	-0.94%	53,264
Apr 20, 2026	20.89	21.25	20.19	21.18	21.18	0.76%	83,932
Apr 17, 2026	20.18	21.05	20.06	21.02	21.02	6.32%	118,248
Apr 16, 2026	20.11	20.29	19.59	19.77	19.77	-2.61%	79,003
Apr 15, 2026	20.55	20.94	19.62	20.30	20.30	-2.03%	146,147
Apr 14, 2026	20.85	21.05	20.23	20.72	20.72	-0.86%	107,056
Apr 13, 2026	20.42	20.93	20.36	20.90	20.90	2.05%	155,260
Apr 10, 2026	20.27	20.81	20.25	20.48	20.48	-0.10%	147,010
Apr 9, 2026	19.30	20.62	19.30	20.50	20.50	3.22%	156,210
Apr 8, 2026	19.07	20.14	18.99	19.86	19.86	8.76%	183,828
Apr 7, 2026	18.12	18.31	17.68	18.26	18.26	0.50%	61,216
Apr 6, 2026	18.08	18.31	17.92	18.17	18.17	-0.22%	56,654
Apr 2, 2026	17.65	18.25	17.31	18.21	18.21	1.62%	127,201
Apr 1, 2026	18.18	18.57	17.86	17.92	17.92	-0.17%	141,781
Mar 31, 2026	17.78	18.06	17.33	17.95	17.95	2.69%	235,933
Mar 30, 2026	17.78	18.09	17.42	17.48	17.48	-1.24%	116,228
Mar 27, 2026	17.96	18.52	17.52	17.70	17.70	-1.88%	82,588
Mar 26, 2026	18.50	18.84	17.89	18.04	18.04	-1.42%	115,755
Mar 25, 2026	18.15	18.47	17.55	18.30	18.30	2.52%	137,362
Mar 24, 2026	17.10	18.17	16.89	17.85	17.85	3.48%	134,121
Mar 23, 2026	17.18	17.62	16.87	17.25	17.25	3.67%	117,758
Mar 20, 2026	17.25	17.29	16.50	16.64	16.64	-3.76%	144,041
Mar 19, 2026	16.81	17.40	16.71	17.29	17.29	1.65%	151,809
Mar 18, 2026	17.32	17.53	16.60	17.01	17.01	-1.16%	154,825
Mar 17, 2026	17.61	17.74	16.93	17.21	17.21	-1.94%	146,787
Mar 16, 2026	16.79	17.63	16.75	17.55	17.55	5.28%	176,346
Mar 13, 2026	17.28	17.78	16.60	16.67	16.67	-3.42%	131,302
Mar 12, 2026	17.49	17.75	17.06	17.26	17.26	-3.52%	187,472
Mar 11, 2026	18.92	19.23	17.72	17.89	17.89	-6.04%	244,913
Mar 10, 2026	18.62	19.35	18.53	19.04	19.04	1.06%	200,258
Mar 9, 2026	18.66	19.12	18.26	18.84	18.84	-1.77%	142,594
Mar 6, 2026	18.38	19.19	18.24	19.18	19.18	1.75%	338,722
Mar 5, 2026	20.68	20.99	18.50	18.85	18.85	-3.63%	489,246
Mar 4, 2026	18.36	21.25	18.01	19.56	19.56	-7.34%	713,100
Mar 3, 2026	21.01	21.18	20.44	21.11	21.11	-2.00%	151,483
Mar 2, 2026	20.91	21.54	20.50	21.54	21.54	2.57%	112,588
Feb 27, 2026	21.15	21.53	20.64	21.00	21.00	-2.05%	89,058
Feb 26, 2026	21.24	21.85	20.77	21.44	21.44	1.90%	117,347
Feb 25, 2026	21.66	21.66	20.71	21.04	21.04	-2.95%	131,779
Feb 24, 2026	21.66	22.00	21.06	21.68	21.68	-0.64%	154,659
Feb 23, 2026	22.00	22.00	21.34	21.82	21.82	-1.36%	120,508
Feb 20, 2026	21.66	22.18	21.38	22.12	22.12	2.50%	125,863
Feb 19, 2026	21.10	21.60	20.86	21.58	21.58	2.08%	122,166
Feb 18, 2026	21.39	21.58	20.79	21.14	21.14	-1.35%	101,507
Feb 17, 2026	21.95	21.95	21.18	21.43	21.43	-2.32%	117,588
Feb 13, 2026	21.04	22.27	21.00	21.94	21.94	4.58%	153,183
Feb 12, 2026	21.99	22.37	20.88	20.98	20.98	-3.05%	110,228
Feb 11, 2026	21.49	21.82	20.50	21.64	21.64	2.03%	172,378
Feb 10, 2026	21.42	21.81	20.89	21.21	21.21	-	113,983
Feb 9, 2026	21.79	22.22	20.99	21.21	21.21	-2.03%	139,371
Feb 6, 2026	20.88	22.00	20.88	21.65	21.65	4.64%	225,200
Feb 5, 2026	20.00	21.04	20.00	20.69	20.69	2.43%	216,062
Feb 4, 2026	19.59	20.42	19.10	20.20	20.20	3.96%	238,445
Feb 3, 2026	19.78	20.39	19.03	19.43	19.43	-1.87%	124,240