Mayville Engineering Company, Inc. (MEC)
NYSE: MEC · Real-Time Price · USD
21.84
-0.08 (-0.36%)
Apr 29, 2026, 4:00 PM EDT - Market closed
MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.94 | 22.56 | 21.49 | 21.73 | - | -0.87% | 123,690 |
| 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% | 94,574 |
| 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% | 53,249 |
| Apr 20, 2026 | 20.89 | 21.25 | 20.19 | 21.18 | 21.18 | 0.76% | 83,901 |
| 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% | 78,990 |
| 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% | 155,180 |
| Apr 10, 2026 | 20.27 | 20.81 | 20.25 | 20.48 | 20.48 | -0.10% | 147,006 |
| 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% | 61,215 |
| 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% | 115,752 |
| 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% | 134,081 |
| Mar 23, 2026 | 17.18 | 17.62 | 16.87 | 17.25 | 17.25 | 3.67% | 117,695 |
| Mar 20, 2026 | 17.25 | 17.29 | 16.50 | 16.64 | 16.64 | -3.76% | 141,687 |
| Mar 19, 2026 | 16.81 | 17.40 | 16.71 | 17.29 | 17.29 | 1.65% | 148,943 |
| 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% | 176,342 |
| 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% | 244,906 |
| 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% | 338,708 |
| Mar 5, 2026 | 20.68 | 20.99 | 18.50 | 18.85 | 18.85 | -3.63% | 489,226 |
| Mar 4, 2026 | 18.36 | 21.25 | 18.01 | 19.56 | 19.56 | -7.34% | 712,767 |
| Mar 3, 2026 | 21.01 | 21.18 | 20.44 | 21.11 | 21.11 | -2.00% | 146,547 |
| 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% | 116,847 |
| 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% | 153,182 |
| 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% | 216,008 |
| 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 |
| Feb 2, 2026 | 19.45 | 20.45 | 19.43 | 19.80 | 19.80 | 1.02% | 124,238 |
| Jan 30, 2026 | 19.50 | 19.79 | 19.20 | 19.60 | 19.60 | -0.25% | 156,771 |
| Jan 29, 2026 | 19.01 | 19.73 | 19.00 | 19.65 | 19.65 | 3.80% | 315,007 |
| Jan 28, 2026 | 18.41 | 19.10 | 18.40 | 18.93 | 18.93 | 2.88% | 143,291 |
| Jan 27, 2026 | 18.10 | 18.60 | 18.06 | 18.40 | 18.40 | 1.71% | 92,909 |
| Jan 26, 2026 | 18.38 | 18.52 | 18.02 | 18.09 | 18.09 | -1.63% | 67,874 |
| Jan 23, 2026 | 18.58 | 18.71 | 18.10 | 18.39 | 18.39 | -1.61% | 119,539 |
| Jan 22, 2026 | 18.25 | 18.70 | 18.18 | 18.69 | 18.69 | 2.52% | 118,787 |
| Jan 21, 2026 | 17.80 | 18.31 | 17.62 | 18.23 | 18.23 | 2.82% | 99,858 |
| Jan 20, 2026 | 18.35 | 18.41 | 17.73 | 17.73 | 17.73 | -4.98% | 91,858 |
| Jan 16, 2026 | 18.97 | 19.31 | 18.48 | 18.66 | 18.66 | -1.63% | 170,494 |
| Jan 15, 2026 | 19.18 | 19.32 | 18.80 | 18.97 | 18.97 | -0.58% | 307,951 |
| Jan 14, 2026 | 19.14 | 19.57 | 18.66 | 19.08 | 19.08 | -0.99% | 310,484 |
| Jan 13, 2026 | 19.43 | 19.82 | 19.00 | 19.27 | 19.27 | -0.52% | 153,250 |
| Jan 12, 2026 | 18.70 | 19.50 | 18.25 | 19.37 | 19.37 | 5.21% | 168,096 |
| Jan 9, 2026 | 18.45 | 18.83 | 17.49 | 18.41 | 18.41 | 0.66% | 155,879 |
| Jan 8, 2026 | 17.72 | 18.30 | 17.50 | 18.29 | 18.29 | 3.16% | 92,613 |
| Jan 7, 2026 | 17.80 | 18.12 | 17.34 | 17.73 | 17.73 | -0.34% | 135,995 |
| Jan 6, 2026 | 17.71 | 17.94 | 17.28 | 17.79 | 17.79 | -1.00% | 154,527 |
| Jan 5, 2026 | 18.05 | 18.77 | 17.55 | 17.97 | 17.97 | -5.17% | 279,409 |
| Jan 2, 2026 | 18.69 | 19.22 | 18.25 | 18.95 | 18.95 | 1.23% | 139,752 |
| Dec 31, 2025 | 19.44 | 19.59 | 18.65 | 18.72 | 18.72 | -3.26% | 162,763 |
| Dec 30, 2025 | 19.66 | 19.75 | 18.89 | 19.35 | 19.35 | -2.03% | 239,895 |
| Dec 29, 2025 | 19.10 | 19.77 | 19.06 | 19.75 | 19.75 | 3.35% | 175,969 |
| Dec 26, 2025 | 19.09 | 19.36 | 18.73 | 19.11 | 19.11 | -0.16% | 68,500 |
| Dec 24, 2025 | 19.10 | 19.28 | 18.68 | 19.14 | 19.14 | 0.74% | 92,665 |
| Dec 23, 2025 | 18.29 | 19.14 | 18.29 | 19.00 | 19.00 | 2.98% | 153,108 |
| Dec 22, 2025 | 17.43 | 18.49 | 17.35 | 18.45 | 18.45 | 6.46% | 166,301 |
| Dec 19, 2025 | 17.57 | 17.77 | 17.30 | 17.33 | 17.33 | -1.87% | 589,542 |
| Dec 18, 2025 | 18.06 | 18.06 | 17.42 | 17.66 | 17.66 | -0.34% | 216,369 |
| Dec 17, 2025 | 18.17 | 18.28 | 17.43 | 17.72 | 17.72 | -2.90% | 137,102 |
| Dec 16, 2025 | 18.62 | 18.68 | 18.05 | 18.25 | 18.25 | -1.99% | 134,844 |
| Dec 15, 2025 | 18.80 | 18.80 | 18.28 | 18.62 | 18.62 | - | 157,825 |
| Dec 12, 2025 | 18.81 | 19.25 | 18.54 | 18.62 | 18.62 | -1.06% | 147,162 |
| Dec 11, 2025 | 19.03 | 19.24 | 18.68 | 18.82 | 18.82 | -1.00% | 171,033 |
| Dec 10, 2025 | 17.88 | 19.24 | 16.81 | 19.01 | 19.01 | 6.74% | 188,071 |
| Dec 9, 2025 | 17.33 | 18.06 | 17.18 | 17.81 | 17.81 | 4.03% | 176,829 |
| Dec 8, 2025 | 16.66 | 17.28 | 16.61 | 17.12 | 17.12 | 3.76% | 145,501 |
| 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 |