Mayville Engineering Company, Inc. (MEC) NYSE

16.89

+0.145(+0.87%)

Updated at December 04 03:37PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 202516.2416.7416.7416.9216.13134,100
December 02, 202516.7816.1916.1917.0616.1584,311
December 01, 202516.8816.6216.6216.9816.48185,032
November 28, 202516.7516.9916.9917.416.74124,600
November 26, 202516.7516.8716.8716.9816.61109,190
November 25, 202516.1216.816.816.915.94199,306
November 24, 202515.5116.0616.0616.1215.21189,121
November 21, 202514.8215.6115.6115.6114.75386,442
November 20, 202515.3514.8414.8415.9614.78354,850
November 19, 202515.45151516.1514.99264,319
November 18, 202515.7415.4315.4316.7515.4148,439
November 17, 202516.0615.9715.971715.91882,400
November 14, 202516.2116.0416.0416.2315.74167,300
November 13, 202516.6116.2116.2116.9216.08200,200
November 12, 202516.5516.5716.5716.7616.12219,200
November 11, 202516.8216.6516.6517.0616.62150,200
November 10, 202516.7416.8616.861716.45137,700
November 07, 202516.7716.5516.5516.9516.33210,600
November 06, 202515.7916.6916.6916.9415.14270,914
November 05, 202519.0416.1316.1319.0515.75516,500
November 04, 202517.4717.9917.9918.1517.4318,100
November 03, 202517.7217.6617.6617.9616.99277,623
October 31, 202517.4517.8217.8218.1117.09251,110
October 30, 202516.8217.217.217.3916.63179,102
October 29, 202516.56171717.2316.56261,800
October 28, 202516.6116.6916.6917.1616.27197,318
October 27, 202516.6816.516.516.8116.49142,639
October 24, 202516.6316.5216.5216.7816.471,847
October 23, 202516.416.4516.4516.6715.91225,524
October 22, 202515.516.4916.4916.5215.39478,262
October 21, 202514.6115.7215.7216.4914.51.44M
October 20, 202512.7813.0113.0113.2912.72174,500
October 17, 202512.512.5812.5813.2612.25255,000
October 16, 202513.3512.5612.5613.3912.5146,400
October 15, 202513.3713.3413.3413.6113.0890,300
October 14, 202513.0413.3513.3513.5713.04123,600
October 13, 202513.0813.2513.2513.3813.0667,300
October 10, 202513.2712.9612.9613.512.9595,900
October 09, 202513.1513.2713.2713.313.05138,505
October 08, 202513.1613.1313.1313.3513.1122,800
October 07, 202513.3813.0513.0513.413.0571,043
October 06, 202513.7113.4213.4213.7113.3486,226
October 03, 202513.6113.7113.7114.0513.5696,700
October 02, 202513.613.5913.5913.7513.41104,700
October 01, 202513.6313.6413.6413.8713.5199,630
September 30, 202513.613.7613.7613.9213.51140,400
September 29, 202513.6113.6513.6514.0813.5156,149
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved