Mayville Engineering Company, Inc. - MEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.77	16.55	16.55	16.95	16.33	210,600
November 06, 2025	15.79	16.69	16.69	16.94	15.14	270,914
November 05, 2025	19.04	16.13	16.13	19.05	15.75	516,500
November 04, 2025	17.47	17.99	17.99	18.15	17.4	318,100
November 03, 2025	17.72	17.66	17.66	17.96	16.99	277,623
October 31, 2025	17.45	17.82	17.82	18.11	17.09	251,110
October 30, 2025	16.82	17.2	17.2	17.39	16.63	179,102
October 29, 2025	16.56	17	17	17.23	16.56	261,800
October 28, 2025	16.61	16.69	16.69	17.16	16.27	197,318
October 27, 2025	16.68	16.5	16.5	16.81	16.49	142,639
October 24, 2025	16.63	16.52	16.52	16.78	16.4	71,847
October 23, 2025	16.4	16.45	16.45	16.67	15.91	225,524
October 22, 2025	15.5	16.49	16.49	16.52	15.39	478,262
October 21, 2025	14.61	15.72	15.72	16.49	14.5	1.44M
October 20, 2025	12.78	13.01	13.01	13.29	12.72	174,500
October 17, 2025	12.5	12.58	12.58	13.26	12.25	255,000
October 16, 2025	13.35	12.56	12.56	13.39	12.5	146,400
October 15, 2025	13.37	13.34	13.34	13.61	13.08	90,300
October 14, 2025	13.04	13.35	13.35	13.57	13.04	123,600
October 13, 2025	13.08	13.25	13.25	13.38	13.06	67,300
October 10, 2025	13.27	12.96	12.96	13.5	12.95	95,900
October 09, 2025	13.15	13.27	13.27	13.3	13.05	138,505
October 08, 2025	13.16	13.13	13.13	13.35	13.1	122,800
October 07, 2025	13.38	13.05	13.05	13.4	13.05	71,043
October 06, 2025	13.71	13.42	13.42	13.71	13.34	86,226
October 03, 2025	13.61	13.71	13.71	14.05	13.56	96,700
October 02, 2025	13.6	13.59	13.59	13.75	13.41	104,700
October 01, 2025	13.63	13.64	13.64	13.87	13.51	99,630
September 30, 2025	13.6	13.76	13.76	13.92	13.51	140,400
September 29, 2025	13.61	13.65	13.65	14.08	13.5	156,149
September 26, 2025	13.42	13.57	13.57	13.69	13.42	160,100
September 25, 2025	13.54	13.53	13.53	13.64	13.35	170,219
September 24, 2025	13.93	13.62	13.62	14.07	13.62	101,300
September 23, 2025	14.15	13.9	13.9	14.17	13.67	113,500
September 22, 2025	14.31	14.15	14.15	14.33	14.05	163,300
September 19, 2025	14.78	14.31	14.31	14.87	14.28	211,800
September 18, 2025	14.16	14.69	14.69	14.78	14.16	74,600
September 17, 2025	14.68	14.16	14.16	15.22	14.12	157,662
September 16, 2025	14.9	14.59	14.59	14.9	14.48	118,600
September 15, 2025	14.2	14.85	14.85	15.53	14.11	238,222
September 12, 2025	14.51	14.2	14.2	14.7	14.19	55,348
September 11, 2025	14.37	14.54	14.54	14.99	14.36	140,907
September 10, 2025	14.43	14.41	14.41	14.69	14.29	74,529
September 09, 2025	14.91	14.4	14.4	14.97	14.06	95,600
September 08, 2025	14.88	15.01	15.01	15.06	14.69	127,600
September 05, 2025	14.41	14.87	14.87	14.92	14.41	107,504
September 04, 2025	14.18	14.29	14.29	14.31	14	62,800
September 03, 2025	14.41	14.18	14.18	14.52	14.17	98,300
September 02, 2025	14.5	14.45	14.45	14.75	14.44	117,800
August 29, 2025	14.55	14.6	14.6	14.66	14.44	116,998
August 28, 2025	14.59	14.58	14.58	14.64	14.47	72,410
August 27, 2025	14.5	14.58	14.58	14.8	14.41	134,900
August 26, 2025	14.46	14.61	14.61	14.7	14.22	101,900
August 25, 2025	14.36	14.35	14.35	14.56	14.29	75,905
August 22, 2025	14.13	14.43	14.43	14.7	14.07	151,200
August 21, 2025	13.91	13.93	13.93	14.13	13.87	81,300
August 20, 2025	14.31	14.1	14.1	14.38	14.03	131,700
August 19, 2025	14.22	14.37	14.37	14.64	14.22	67,429
August 18, 2025	14.54	14.27	14.3	14.82	14.13	93,944
August 15, 2025	14.49	14.45	14.45	15.08	14.3	78,936

Mayville Engineering Company, Inc. (MEC) NYSE