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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.82	15.61	15.61	15.61	14.75	386,442
November 20, 2025	15.35	14.84	14.84	15.96	14.78	354,850
November 19, 2025	15.45	15	15	16.15	14.99	264,319
November 18, 2025	15.74	15.43	15.43	16.75	15.4	148,439
November 17, 2025	16.06	15.97	15.97	17	15.91	882,400
November 14, 2025	16.21	16.04	16.04	16.23	15.74	167,300
November 13, 2025	16.61	16.21	16.21	16.92	16.08	200,200
November 12, 2025	16.55	16.57	16.57	16.76	16.12	219,200
November 11, 2025	16.82	16.65	16.65	17.06	16.62	150,200
November 10, 2025	16.74	16.86	16.86	17	16.45	137,700
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

Mayville Engineering Company, Inc. (MEC) NYSE