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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.66	22.12	22.12	22.18	21.38	125,900
February 19, 2026	21.1	21.58	21.58	21.6	20.86	122,200
February 18, 2026	21.39	21.14	21.14	21.58	20.79	101,507
February 17, 2026	21.95	21.43	21.43	21.95	21.18	117,600
February 13, 2026	21.04	21.94	21.94	22.27	21	153,200
February 12, 2026	21.99	20.98	20.98	22.37	20.88	110,228
February 11, 2026	21.49	21.64	21.64	21.82	20.5	172,400
February 10, 2026	21.42	21.21	21.21	21.79	20.89	113,983
February 09, 2026	21.79	21.21	21.21	22.22	20.99	139,400
February 06, 2026	20.88	21.65	21.65	22	20.88	225,200
February 05, 2026	20	20.69	20.69	21.04	20	216,062
February 04, 2026	19.59	20.2	20.2	20.42	19.1	238,445
February 03, 2026	19.78	19.43	19.43	20.39	19.02	124,240
February 02, 2026	19.45	19.8	19.8	20.45	19.43	124,300
January 30, 2026	19.5	19.6	19.6	19.79	19.2	156,800
January 29, 2026	19.01	19.65	19.65	19.73	19	315,007
January 28, 2026	18.41	18.93	18.93	19.1	18.4	143,300
January 27, 2026	18.1	18.4	18.4	18.6	18.06	92,909
January 26, 2026	18.38	18.09	18.09	18.52	18.02	67,900
January 23, 2026	18.58	18.39	18.39	18.71	18.1	119,539
January 22, 2026	18.25	18.69	18.69	18.7	18.18	118,800
January 21, 2026	17.8	18.23	18.23	18.31	17.62	99,900
January 20, 2026	18.35	17.73	17.73	18.41	17.73	91,958
January 16, 2026	18.97	18.66	18.66	19.31	18.48	170,500
January 15, 2026	19.18	18.97	18.97	19.29	18.8	290,619
January 14, 2026	19.14	19.08	19.08	19.57	18.66	310,500
January 13, 2026	19.43	19.27	19.27	19.82	19	153,300
January 12, 2026	18.7	19.37	19.37	19.5	18.25	168,700
January 09, 2026	18.45	18.41	18.41	18.83	17.49	155,900
January 08, 2026	17.72	18.29	18.29	18.3	17.5	92,621
January 07, 2026	17.8	17.73	17.73	18.12	17.34	136,000
January 06, 2026	17.71	17.79	17.79	17.94	17.28	154,527
January 05, 2026	18.05	17.97	17.97	18.77	17.55	279,409
January 02, 2026	18.69	18.95	18.95	19.22	18.25	139,800
December 31, 2025	19.44	18.72	18.72	19.59	18.65	162,800
December 30, 2025	19.66	19.35	19.35	19.75	18.89	239,900
December 29, 2025	19.1	19.75	19.75	19.77	19.06	176,000
December 26, 2025	19.09	19.11	19.11	19.36	18.73	68,500
December 24, 2025	19.1	19.14	19.14	19.28	18.68	92,665
December 23, 2025	18.29	19	19	19.14	18.29	153,108
December 22, 2025	17.43	18.45	18.45	18.49	17.35	166,305
December 19, 2025	17.57	17.33	17.33	17.77	17.3	589,542
December 18, 2025	18.06	17.66	17.66	18.06	17.42	216,400
December 17, 2025	18.17	17.72	17.72	18.28	17.43	137,102
December 16, 2025	18.62	18.25	18.25	18.68	18.05	134,844
December 15, 2025	18.8	18.62	18.62	18.8	18.28	157,825
December 12, 2025	18.81	18.62	18.62	19.25	18.54	147,162
December 11, 2025	19.03	18.82	18.82	19.24	18.67	171,033
December 10, 2025	17.88	19.01	19.01	19.24	16.81	188,071
December 09, 2025	17.33	17.81	17.81	18.06	17.18	176,829
December 08, 2025	16.66	17.12	17.12	17.28	16.61	145,501
December 05, 2025	16.94	16.5	16.5	16.98	16.42	113,800
December 04, 2025	16.58	16.93	16.93	17.12	16.58	124,600
December 03, 2025	16.24	16.74	16.74	16.92	16.13	134,100
December 02, 2025	16.78	16.19	16.19	17.06	16.15	84,311
December 01, 2025	16.88	16.62	16.62	16.98	16.48	185,032
November 28, 2025	16.75	16.99	16.99	17.4	16.74	124,600
November 26, 2025	16.75	16.87	16.87	16.98	16.61	109,190
November 25, 2025	16.12	16.8	16.8	16.9	15.94	199,306
November 24, 2025	15.51	16.06	16.06	16.12	15.21	189,121

Mayville Engineering Company, Inc. (MEC) NYSE