Mayville Engineering Company, Inc. (MEC) NYSE

13.57

+0.04(+0.30%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202513.4213.5713.5713.6913.42160,100
September 25, 202513.5413.5313.5313.6413.35170,219
September 24, 202513.9313.6213.6214.0713.62101,300
September 23, 202514.1513.913.914.1713.67113,500
September 22, 202514.3114.1514.1514.3314.05163,300
September 19, 202514.7814.3114.3114.8714.28211,800
September 18, 202514.1614.6914.6914.7814.1674,600
September 17, 202514.6814.1614.1615.2214.12157,662
September 16, 202514.914.5914.5914.914.48118,600
September 15, 202514.214.8514.8515.5314.11238,222
September 12, 202514.5114.214.214.714.1955,348
September 11, 202514.3714.5414.5414.9914.36140,907
September 10, 202514.4314.4114.4114.6914.2974,529
September 09, 202514.9114.414.414.9714.0695,600
September 08, 202514.8815.0115.0115.0614.69127,600
September 05, 202514.4114.8714.8714.9214.41107,504
September 04, 202514.1814.2914.2914.311462,800
September 03, 202514.4114.1814.1814.5214.1798,300
September 02, 202514.514.4514.4514.7514.44117,800
August 29, 202514.5514.614.614.6614.44116,998
August 28, 202514.5914.5814.5814.6414.4772,410
August 27, 202514.514.5814.5814.814.41134,900
August 26, 202514.4614.6114.6114.714.22101,900
August 25, 202514.3614.3514.3514.5614.2975,905
August 22, 202514.1314.4314.4314.714.07151,200
August 21, 202513.9113.9313.9314.1313.8781,300
August 20, 202514.3114.114.114.3814.03131,700
August 19, 202514.2214.3714.3714.6414.2267,429
August 18, 202514.5414.2714.314.8214.1393,944
August 15, 202514.4914.4514.4515.0814.378,936
August 14, 202514.7914.4714.4714.8514.32116,600
August 13, 202514.1114.9414.9415.1413.93158,315
August 12, 202514.3314.0414.0414.513.88286,000
August 11, 202513.713.6813.6813.7413.1207,400
August 08, 202514.2413.6813.6814.613.67317,700
August 07, 202514.5714.2414.2415.1313.58300,600
August 06, 202513.8214.6614.6614.7212.1488,705
August 05, 202516.6716.7216.7216.9116.44149,800
August 04, 202516.416.4516.4516.7516.37104,200
August 01, 202516.5916.416.416.7316.16110,629
July 31, 202516.3616.7716.7717.416.36117,641
July 30, 202517.3516.5616.5617.6216.46132,800
July 29, 202516.7917.2617.2617.5816.69260,136
July 28, 202516.1616.6716.6716.6716.01133,500
July 25, 20251616.116.116.1315.6357,179
July 24, 202515.7515.7615.7615.9915.6798,132
July 23, 202515.5815.7415.7415.8615.5285,820
July 22, 202515.1815.5215.5215.6915.1270,445
July 21, 202515.4715.3315.3315.9415.369,023
July 18, 202515.8715.315.316.0815.2772,711
July 17, 202515.7615.8415.8416.0215.6577,100
July 16, 202516.1315.7415.7416.1315.55100,833
July 15, 202516.2616.116.116.7816.03141,100
July 14, 202516.3616.1316.1316.5515.9398,600
July 11, 202516.2716.1816.1816.341671,400
July 10, 202516.3616.516.516.6616.363,300
July 09, 202516.3916.4416.4416.4815.7451,913
July 08, 202516.2116.2116.2116.6316.284,728
July 07, 202516.6716.2316.2317.0116.2182,500
July 03, 202516.9216.816.817.1516.7763,410
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved