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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	14.79	14.47	14.47	14.85	14.32	116,600
August 13, 2025	14.11	14.94	14.94	15.14	13.93	158,315
August 12, 2025	14.33	14.04	14.04	14.5	13.88	286,000
August 11, 2025	13.7	13.68	13.68	13.74	13.1	207,400
August 08, 2025	14.24	13.68	13.68	14.6	13.67	317,700
August 07, 2025	14.57	14.24	14.24	15.13	13.58	300,600
August 06, 2025	13.82	14.66	14.66	14.72	12.1	488,705
August 05, 2025	16.67	16.72	16.72	16.91	16.44	149,800
August 04, 2025	16.4	16.45	16.45	16.75	16.37	104,200
August 01, 2025	16.59	16.4	16.4	16.73	16.16	110,629
July 31, 2025	16.36	16.77	16.77	17.4	16.36	117,641
July 30, 2025	17.35	16.56	16.56	17.62	16.46	132,800
July 29, 2025	16.79	17.26	17.26	17.58	16.69	260,136
July 28, 2025	16.16	16.67	16.67	16.67	16.01	133,500
July 25, 2025	16	16.1	16.1	16.13	15.63	57,179
July 24, 2025	15.75	15.76	15.76	15.99	15.67	98,132
July 23, 2025	15.58	15.74	15.74	15.86	15.52	85,820
July 22, 2025	15.18	15.52	15.52	15.69	15.12	70,445
July 21, 2025	15.47	15.33	15.33	15.94	15.3	69,023
July 18, 2025	15.87	15.3	15.3	16.08	15.27	72,711
July 17, 2025	15.76	15.84	15.84	16.02	15.65	77,100
July 16, 2025	16.13	15.74	15.74	16.13	15.55	100,833
July 15, 2025	16.26	16.1	16.1	16.78	16.03	141,100
July 14, 2025	16.36	16.13	16.13	16.55	15.93	98,600
July 11, 2025	16.27	16.18	16.18	16.34	16	71,400
July 10, 2025	16.36	16.5	16.5	16.66	16.3	63,300
July 09, 2025	16.39	16.44	16.44	16.48	15.74	51,913
July 08, 2025	16.21	16.21	16.21	16.63	16.2	84,728
July 07, 2025	16.67	16.23	16.23	17.01	16.21	82,500
July 03, 2025	16.92	16.8	16.8	17.15	16.77	63,410
July 02, 2025	16.3	16.75	16.75	17	16.26	157,800
July 01, 2025	15.84	16.26	16.26	16.59	15.42	106,011
June 30, 2025	16.19	15.96	15.96	16.43	15.85	99,618
June 27, 2025	15.95	16.19	16.19	16.41	15.86	321,700
June 26, 2025	15.64	15.81	15.81	15.87	15.49	126,000
June 25, 2025	16.44	15.5	15.5	16.57	15.49	148,136
June 24, 2025	16.39	16.44	16.44	16.72	16.22	167,615
June 23, 2025	15.79	16.24	16.24	16.27	15.62	145,700
June 20, 2025	15.95	15.98	15.98	16.1	15.61	157,733
June 18, 2025	15.77	15.92	15.92	16.3	15.49	220,741
June 17, 2025	15.3	15.69	15.69	16.57	15.2	240,568
June 16, 2025	14.64	14.97	14.97	15.04	14.61	91,622
June 13, 2025	14.59	14.59	14.59	14.65	14.31	92,526
June 12, 2025	14.9	14.75	14.75	15.12	14.62	112,133
June 11, 2025	14.91	14.9	14.9	15	14.52	153,520

Mayville Engineering Company, Inc. (MEC) NYSE