MEC Historical Prices
Mayville Engineering Company, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
38.76
Period low
12.41
Period change
-15.39%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.90 | 14.48 | 13.82 | 14.02 | +2.04% | 404,687 |
| Nov 10, 2026 | 13.80 | 14.41 | 13.44 | 13.74 | -2.62% | 483,321 |
| Nov 9, 2026 | 13.58 | 14.77 | 13.24 | 14.11 | +7.55% | 528,010 |
| Nov 6, 2026 | 13.25 | 13.71 | 12.68 | 13.12 | +0.54% | 713,470 |
| Nov 5, 2026 | 15.60 | 15.66 | 13.04 | 13.05 | -18.49% | 968,233 |
| Nov 4, 2026 | 14.17 | 16.07 | 14.05 | 16.01 | -0.31% | 1,224,737 |
| Nov 3, 2026 | 15.80 | 16.28 | 15.46 | 16.06 | +1.84% | 904,498 |
| Nov 2, 2026 | 15.28 | 16.27 | 15.27 | 15.77 | +4.99% | 625,854 |
| Oct 30, 2026 | 14.65 | 15.04 | 14.50 | 15.02 | -0.60% | 468,163 |
| Oct 29, 2026 | 14.64 | 15.17 | 14.51 | 15.11 | +2.37% | 398,694 |
| Oct 28, 2026 | 14.02 | 14.84 | 13.59 | 14.76 | +6.49% | 673,871 |
| Oct 27, 2026 | 13.17 | 13.91 | 13.15 | 13.86 | +5.80% | 587,334 |
| Oct 26, 2026 | 12.74 | 13.45 | 12.62 | 13.10 | +3.07% | 327,846 |
| Oct 23, 2026 | 12.75 | 13.61 | 12.41 | 12.71 | -1.78% | 425,518 |
| Oct 22, 2026 | 14.26 | 14.28 | 12.72 | 12.94 | -10.45% | 543,580 |
| Oct 21, 2026 | 14.14 | 14.74 | 14.12 | 14.45 | +4.03% | 481,010 |
| Oct 20, 2026 | 13.77 | 14.09 | 13.53 | 13.89 | -0.36% | 315,444 |
| Oct 19, 2026 | 14.23 | 14.51 | 13.70 | 13.94 | +0.29% | 358,796 |
| Oct 16, 2026 | 14.44 | 14.44 | 13.66 | 13.90 | -2.18% | 414,636 |
| Oct 15, 2026 | 14.35 | 14.47 | 13.95 | 14.21 | -1.04% | 363,577 |
| Oct 14, 2026 | 14.49 | 15.04 | 14.15 | 14.36 | -2.71% | 475,576 |
| Oct 13, 2026 | 15.08 | 15.29 | 14.33 | 14.76 | -1.99% | 303,836 |
| Oct 12, 2026 | 15.00 | 15.27 | 14.79 | 15.06 | -0.33% | 363,470 |
| Oct 9, 2026 | 15.37 | 15.50 | 15.00 | 15.11 | -1.05% | 201,317 |
| Oct 8, 2026 | 15.32 | 15.61 | 14.98 | 15.27 | -0.91% | 581,501 |
| Oct 7, 2026 | 16.11 | 16.40 | 14.99 | 15.41 | -6.38% | 603,154 |
| Oct 6, 2026 | 16.60 | 17.20 | 16.30 | 16.46 | +0.43% | 259,696 |
| Oct 5, 2026 | 16.36 | 16.79 | 16.07 | 16.39 | -0.30% | 431,269 |
| Oct 2, 2026 | 16.15 | 16.65 | 15.95 | 16.44 | +4.85% | 430,478 |
| Oct 1, 2026 | 15.13 | 15.90 | 14.36 | 15.68 | +4.53% | 904,634 |
| Sep 30, 2026 | 16.54 | 17.14 | 14.78 | 15.00 | -8.09% | 883,416 |
| Sep 29, 2026 | 16.97 | 17.55 | 16.32 | 16.32 | -3.15% | 612,415 |
| Sep 28, 2026 | 17.00 | 17.28 | 16.80 | 16.85 | -1.81% | 672,743 |
| Sep 25, 2026 | 16.87 | 17.46 | 16.61 | 17.16 | +2.33% | 583,669 |
| Sep 24, 2026 | 17.22 | 17.82 | 16.58 | 16.77 | -3.90% | 359,404 |
| Sep 23, 2026 | 17.19 | 17.73 | 16.89 | 17.45 | +0.63% | 567,160 |
| Sep 22, 2026 | 17.33 | 17.48 | 16.72 | 17.34 | +1.58% | 722,643 |
| Sep 21, 2026 | 17.75 | 17.75 | 16.90 | 17.07 | -0.76% | 497,265 |
| Sep 18, 2026 | 17.48 | 17.90 | 16.82 | 17.20 | -1.38% | 1,768,854 |
| Sep 17, 2026 | 17.89 | 18.81 | 17.38 | 17.44 | +0.69% | 476,097 |
| Sep 16, 2026 | 17.38 | 17.71 | 16.84 | 17.32 | +1.05% | 467,039 |
| Sep 15, 2026 | 18.18 | 18.45 | 16.98 | 17.14 | -5.25% | 554,293 |
| Sep 14, 2026 | 18.93 | 19.67 | 18.04 | 18.09 | -5.29% | 412,172 |
| Sep 11, 2026 | 19.29 | 19.59 | 18.99 | 19.10 | +1.06% | 266,054 |
| Sep 10, 2026 | 19.37 | 19.71 | 18.59 | 18.90 | -3.91% | 329,007 |
| Sep 9, 2026 | 19.72 | 20.05 | 19.49 | 19.67 | -0.96% | 367,548 |
| Sep 8, 2026 | 19.75 | 20.46 | 19.70 | 19.86 | +1.02% | 445,390 |
| Sep 4, 2026 | 19.11 | 20.13 | 18.85 | 19.66 | +1.18% | 323,526 |
| Sep 3, 2026 | 19.41 | 19.75 | 18.71 | 19.43 | +1.04% | 260,650 |
| Sep 2, 2026 | 19.18 | 19.58 | 18.89 | 19.23 | -0.67% | 292,734 |
| Aug 31, 2026 | 19.34 | 19.40 | 18.77 | 19.36 | +0.21% | 553,961 |
| Aug 28, 2026 | 20.31 | 20.34 | 19.15 | 19.32 | -5.01% | 441,119 |
| Aug 27, 2026 | 20.93 | 21.05 | 20.22 | 20.34 | -1.60% | 414,919 |
| Aug 26, 2026 | 20.56 | 20.88 | 20.04 | 20.67 | +0.83% | 642,836 |
| Aug 25, 2026 | 21.68 | 22.01 | 20.38 | 20.50 | -3.12% | 551,525 |
| Aug 24, 2026 | 21.64 | 21.64 | 20.94 | 21.16 | -2.62% | 441,987 |
| Aug 21, 2026 | 22.92 | 23.20 | 21.49 | 21.73 | -4.06% | 875,457 |
| Aug 20, 2026 | 22.60 | 22.78 | 21.91 | 22.65 | +0.27% | 467,043 |
| Aug 19, 2026 | 23.48 | 23.54 | 22.05 | 22.59 | -2.96% | 853,004 |
| Aug 18, 2026 | 24.52 | 24.61 | 22.88 | 23.28 | -4.98% | 520,124 |
| Aug 17, 2026 | 24.09 | 25.09 | 23.74 | 24.50 | +1.70% | 343,680 |
| Aug 14, 2026 | 23.36 | 24.16 | 23.11 | 24.09 | +2.95% | 291,181 |
| Aug 13, 2026 | 23.73 | 23.78 | 23.15 | 23.40 | +0.09% | 377,234 |
| Aug 12, 2026 | 23.14 | 24.68 | 23.07 | 23.38 | +3.91% | 737,052 |
| Aug 11, 2026 | 22.96 | 23.47 | 22.49 | 22.50 | -1.70% | 616,783 |
| Aug 10, 2026 | 23.95 | 24.17 | 22.70 | 22.89 | -5.33% | 1,011,658 |
| Aug 7, 2026 | 25.02 | 25.09 | 23.78 | 24.18 | -2.62% | 783,845 |
| Aug 6, 2026 | 25.09 | 26.54 | 24.67 | 24.83 | -2.63% | 610,841 |
| Aug 5, 2026 | 28.55 | 28.63 | 25.20 | 25.50 | -8.04% | 1,437,114 |
| Aug 4, 2026 | 26.56 | 28.70 | 26.38 | 27.73 | +4.44% | 979,279 |
| Aug 3, 2026 | 25.64 | 26.66 | 25.06 | 26.55 | +3.43% | 840,385 |
| Jul 31, 2026 | 26.46 | 26.50 | 24.85 | 25.67 | -0.85% | 599,574 |
| Jul 30, 2026 | 26.00 | 26.21 | 25.22 | 25.89 | +1.93% | 585,748 |
| Jul 29, 2026 | 27.67 | 28.19 | 25.02 | 25.40 | -8.67% | 821,398 |
| Jul 28, 2026 | 29.02 | 29.73 | 26.30 | 27.81 | -5.57% | 773,254 |
| Jul 27, 2026 | 30.70 | 31.00 | 28.83 | 29.45 | -2.77% | 607,290 |
| Jul 24, 2026 | 30.75 | 31.01 | 29.64 | 30.29 | -0.39% | 417,381 |
| Jul 23, 2026 | 29.93 | 31.32 | 29.22 | 30.41 | +1.03% | 605,627 |
| Jul 22, 2026 | 30.56 | 31.37 | 29.51 | 30.10 | +0.03% | 477,262 |
| Jul 21, 2026 | 29.78 | 30.40 | 29.37 | 30.09 | +3.40% | 270,348 |
| Jul 20, 2026 | 30.91 | 31.11 | 28.33 | 29.10 | -5.89% | 769,204 |
| Jul 17, 2026 | 31.68 | 32.03 | 28.52 | 30.92 | -4.86% | 1,154,523 |
| Jul 16, 2026 | 33.56 | 35.02 | 32.48 | 32.50 | -4.21% | 443,823 |
| Jul 15, 2026 | 34.65 | 35.26 | 33.07 | 33.93 | -1.62% | 362,914 |
| Jul 14, 2026 | 33.82 | 35.39 | 33.32 | 34.49 | +5.06% | 486,754 |
| Jul 13, 2026 | 34.39 | 34.76 | 32.72 | 32.83 | -2.64% | 369,435 |
| Jul 10, 2026 | 33.42 | 34.18 | 32.32 | 33.72 | +0.60% | 216,483 |
| Jul 9, 2026 | 33.46 | 34.24 | 33.03 | 33.52 | +2.92% | 316,123 |
| Jul 8, 2026 | 32.55 | 33.44 | 31.44 | 32.57 | -1.54% | 331,603 |
| Jul 7, 2026 | 34.00 | 34.17 | 32.17 | 33.08 | -3.87% | 495,788 |
| Jul 6, 2026 | 33.67 | 34.84 | 33.66 | 34.41 | +2.56% | 419,886 |
| Jul 2, 2026 | 35.21 | 35.70 | 33.00 | 33.55 | -4.71% | 635,785 |
| Jul 1, 2026 | 37.00 | 37.27 | 34.96 | 35.21 | -6.01% | 674,377 |
| Jun 30, 2026 | 37.70 | 38.76 | 37.17 | 37.46 | -0.21% | 719,773 |
| Jun 29, 2026 | 37.10 | 37.58 | 35.50 | 37.54 | +1.46% | 619,343 |
| Jun 26, 2026 | 35.25 | 37.02 | 34.15 | 37.00 | +4.85% | 1,348,193 |
| Jun 25, 2026 | 34.71 | 35.47 | 34.23 | 35.29 | +2.62% | 544,942 |
| Jun 24, 2026 | 34.18 | 34.64 | 33.49 | 34.39 | +0.67% | 437,705 |
| Jun 23, 2026 | 34.12 | 34.71 | 33.56 | 34.16 | -1.58% | 309,932 |
| Jun 22, 2026 | 35.61 | 35.99 | 34.28 | 34.71 | -2.72% | 343,615 |
| Jun 18, 2026 | 34.23 | 35.77 | 33.45 | 35.68 | +6.48% | 637,159 |
| Jun 17, 2026 | 35.20 | 35.74 | 33.06 | 33.51 | -4.58% | 570,173 |
| Jun 16, 2026 | 34.85 | 35.30 | 34.33 | 35.12 | +1.09% | 377,949 |
| Jun 15, 2026 | 35.96 | 36.00 | 33.78 | 34.74 | -2.09% | 781,479 |
| Jun 12, 2026 | 35.27 | 36.50 | 35.00 | 35.48 | +0.68% | 546,962 |
| Jun 11, 2026 | 34.44 | 36.24 | 34.16 | 35.24 | +4.14% | 611,562 |
| Jun 10, 2026 | 34.46 | 34.86 | 33.38 | 33.84 | -2.59% | 866,046 |
| Jun 9, 2026 | 33.62 | 35.23 | 32.80 | 34.74 | +3.39% | 760,322 |
| Jun 8, 2026 | 33.28 | 35.05 | 32.76 | 33.60 | +1.05% | 1,000,968 |
| Jun 5, 2026 | 32.45 | 33.37 | 31.34 | 33.25 | +1.74% | 820,972 |
| Jun 4, 2026 | 32.00 | 32.99 | 30.06 | 32.68 | +0.40% | 992,629 |
| Jun 3, 2026 | 31.42 | 33.50 | 30.10 | 32.55 | +0.68% | 1,220,343 |
| Jun 2, 2026 | 30.98 | 32.50 | 30.09 | 32.33 | +4.70% | 988,132 |
| Jun 1, 2026 | 27.18 | 31.00 | 26.85 | 30.88 | +15.01% | 956,960 |
| May 29, 2026 | 26.04 | 26.91 | 25.77 | 26.85 | +2.83% | 271,453 |
| May 28, 2026 | 26.82 | 27.50 | 26.07 | 26.11 | -3.76% | 332,974 |
| May 27, 2026 | 26.71 | 27.30 | 26.31 | 27.13 | +1.80% | 474,351 |
| May 26, 2026 | 25.76 | 26.69 | 25.31 | 26.65 | +4.72% | 471,310 |
| May 22, 2026 | 23.41 | 25.52 | 23.27 | 25.45 | +10.03% | 763,813 |
| May 21, 2026 | 23.98 | 24.06 | 22.33 | 23.13 | -3.42% | 433,485 |
| May 20, 2026 | 22.14 | 23.95 | 21.00 | 23.95 | +1.70% | 2,487,632 |
| May 19, 2026 | 24.55 | 24.98 | 23.16 | 23.55 | -5.50% | 211,491 |
| May 18, 2026 | 25.36 | 25.81 | 24.78 | 24.92 | -1.46% | 229,664 |
| May 15, 2026 | 24.90 | 25.95 | 24.63 | 25.29 | -0.39% | 342,022 |
| May 14, 2026 | 26.01 | 26.70 | 25.10 | 25.39 | -1.01% | 300,342 |
| May 13, 2026 | 26.73 | 26.73 | 25.20 | 25.65 | -3.39% | 574,384 |
| May 12, 2026 | 26.63 | 27.38 | 26.01 | 26.55 | -2.60% | 516,893 |
| May 11, 2026 | 27.94 | 28.14 | 26.33 | 27.26 | +0.22% | 352,290 |
| May 8, 2026 | 26.00 | 27.20 | 25.72 | 27.20 | +4.66% | 304,798 |
| May 7, 2026 | 24.00 | 26.80 | 23.76 | 25.99 | +11.31% | 436,688 |
| May 6, 2026 | 23.75 | 24.38 | 21.04 | 23.35 | +2.64% | 309,434 |
| May 5, 2026 | 22.28 | 23.63 | 22.18 | 22.75 | +2.71% | 363,846 |
| May 4, 2026 | 22.06 | 22.75 | 21.82 | 22.15 | -0.40% | 127,425 |
| May 1, 2026 | 22.79 | 22.83 | 22.02 | 22.24 | -2.50% | 111,062 |
| Apr 30, 2026 | 21.78 | 22.82 | 21.49 | 22.81 | +4.49% | 263,523 |
| Apr 29, 2026 | 21.94 | 22.56 | 21.48 | 21.83 | -0.41% | 214,902 |
| Apr 28, 2026 | 21.68 | 22.00 | 21.18 | 21.92 | +0.50% | 91,637 |
| Apr 27, 2026 | 21.86 | 22.34 | 21.51 | 21.81 | -0.68% | 62,431 |
| Apr 24, 2026 | 21.28 | 21.96 | 20.79 | 21.96 | +2.66% | 94,577 |
| Apr 23, 2026 | 21.58 | 21.83 | 20.94 | 21.39 | -0.05% | 80,779 |
| Apr 22, 2026 | 21.13 | 21.40 | 20.71 | 21.40 | +2.00% | 79,898 |
| Apr 21, 2026 | 21.25 | 21.58 | 20.89 | 20.98 | -0.94% | 53,264 |
| Apr 20, 2026 | 20.89 | 21.25 | 20.19 | 21.18 | +0.76% | 83,932 |
| Apr 17, 2026 | 20.18 | 21.05 | 20.06 | 21.02 | +6.32% | 118,248 |
| Apr 16, 2026 | 20.11 | 20.29 | 19.59 | 19.77 | -2.61% | 79,004 |
| Apr 15, 2026 | 20.55 | 20.94 | 19.62 | 20.30 | -2.03% | 146,148 |
| Apr 14, 2026 | 20.85 | 21.05 | 20.23 | 20.72 | -0.86% | 107,057 |
| Apr 13, 2026 | 20.42 | 20.93 | 20.36 | 20.90 | +2.05% | 155,261 |
| Apr 10, 2026 | 20.27 | 20.81 | 20.25 | 20.48 | -0.10% | 147,010 |
| Apr 9, 2026 | 19.30 | 20.62 | 19.30 | 20.50 | +3.22% | 156,210 |
| Apr 8, 2026 | 19.07 | 20.14 | 18.98 | 19.86 | +8.76% | 183,829 |
| Apr 7, 2026 | 18.12 | 18.31 | 17.68 | 18.26 | +0.50% | 61,217 |
| Apr 6, 2026 | 18.08 | 18.31 | 17.91 | 18.17 | -0.22% | 56,655 |
| Apr 2, 2026 | 17.65 | 18.25 | 17.31 | 18.21 | +1.62% | 127,201 |
| Apr 1, 2026 | 18.18 | 18.57 | 17.86 | 17.92 | -0.17% | 141,782 |
| Mar 31, 2026 | 17.78 | 18.06 | 17.33 | 17.95 | +2.69% | 235,933 |
| Mar 30, 2026 | 17.78 | 18.09 | 17.42 | 17.48 | -1.24% | 116,228 |
| Mar 27, 2026 | 17.96 | 18.52 | 17.52 | 17.70 | -1.88% | 82,589 |
| Mar 26, 2026 | 18.50 | 18.84 | 17.89 | 18.04 | -1.42% | 115,756 |
| Mar 25, 2026 | 18.15 | 18.47 | 17.55 | 18.30 | +2.52% | 137,362 |
| Mar 24, 2026 | 17.10 | 18.17 | 16.89 | 17.85 | +3.48% | 134,121 |
| Mar 23, 2026 | 17.18 | 17.62 | 16.87 | 17.25 | +3.67% | 117,759 |
| Mar 20, 2026 | 17.25 | 17.29 | 16.50 | 16.64 | -3.76% | 144,073 |
| Mar 19, 2026 | 16.81 | 17.40 | 16.71 | 17.29 | +1.65% | 151,810 |
| Mar 18, 2026 | 17.32 | 17.53 | 16.60 | 17.01 | -1.16% | 154,826 |
| Mar 17, 2026 | 17.61 | 17.74 | 16.93 | 17.21 | -1.94% | 146,788 |
| Mar 16, 2026 | 16.79 | 17.63 | 16.75 | 17.55 | +5.28% | 176,346 |
| Mar 13, 2026 | 17.28 | 17.78 | 16.60 | 16.67 | -3.42% | 131,303 |
| Mar 12, 2026 | 17.49 | 17.75 | 17.06 | 17.26 | -3.52% | 187,473 |
| Mar 11, 2026 | 18.92 | 19.23 | 17.72 | 17.89 | -6.04% | 244,914 |
| Mar 10, 2026 | 18.62 | 19.35 | 18.53 | 19.04 | +1.06% | 200,258 |
| Mar 9, 2026 | 18.66 | 19.12 | 18.26 | 18.84 | -1.77% | 142,595 |
| Mar 6, 2026 | 18.38 | 19.19 | 18.23 | 19.18 | +1.75% | 338,723 |
| Mar 5, 2026 | 20.68 | 20.99 | 18.50 | 18.85 | -3.63% | 489,246 |
| Mar 4, 2026 | 18.36 | 21.25 | 18.01 | 19.56 | -7.34% | 713,100 |
| Mar 3, 2026 | 21.01 | 21.18 | 20.44 | 21.11 | -2.00% | 151,483 |
| Mar 2, 2026 | 20.91 | 21.54 | 20.50 | 21.54 | +2.57% | 112,588 |
| Feb 27, 2026 | 21.15 | 21.53 | 20.64 | 21.00 | -2.05% | 89,058 |
| Feb 26, 2026 | 21.24 | 21.84 | 20.77 | 21.44 | +1.90% | 117,348 |
| Feb 25, 2026 | 21.66 | 21.66 | 20.71 | 21.04 | -2.95% | 131,779 |
| Feb 24, 2026 | 21.66 | 22.00 | 21.05 | 21.68 | -0.64% | 154,659 |
| Feb 23, 2026 | 22.00 | 22.00 | 21.34 | 21.82 | -1.36% | 120,508 |
| Feb 20, 2026 | 21.66 | 22.18 | 21.38 | 22.12 | +2.50% | 125,863 |
| Feb 19, 2026 | 21.10 | 21.60 | 20.86 | 21.58 | +2.08% | 122,166 |
| Feb 18, 2026 | 21.39 | 21.57 | 20.79 | 21.14 | -1.35% | 101,507 |
| Feb 17, 2026 | 21.95 | 21.95 | 21.18 | 21.43 | -2.32% | 117,588 |
| Feb 13, 2026 | 21.04 | 22.27 | 21.00 | 21.94 | +4.58% | 153,183 |
| Feb 12, 2026 | 21.99 | 22.36 | 20.88 | 20.98 | -3.05% | 110,228 |
| Feb 11, 2026 | 21.49 | 21.82 | 20.50 | 21.64 | +2.03% | 172,378 |
| Feb 10, 2026 | 21.42 | 21.81 | 20.89 | 21.21 | +0.00% | 113,983 |
| Feb 9, 2026 | 21.79 | 22.22 | 20.98 | 21.21 | -2.03% | 139,371 |
| Feb 6, 2026 | 20.88 | 22.00 | 20.88 | 21.65 | +4.64% | 225,200 |
| Feb 5, 2026 | 20.00 | 21.04 | 20.00 | 20.69 | +2.43% | 216,062 |
| Feb 4, 2026 | 19.59 | 20.42 | 19.10 | 20.20 | +3.96% | 238,445 |
| Feb 3, 2026 | 19.78 | 20.39 | 19.02 | 19.43 | -1.87% | 124,240 |
| Feb 2, 2026 | 19.45 | 20.45 | 19.43 | 19.80 | +1.02% | 124,276 |
| Jan 30, 2026 | 19.50 | 19.79 | 19.20 | 19.60 | -0.25% | 156,771 |
| Jan 29, 2026 | 19.01 | 19.73 | 19.00 | 19.65 | +3.80% | 315,007 |
| Jan 28, 2026 | 18.41 | 19.10 | 18.40 | 18.93 | +2.88% | 143,291 |
| Jan 27, 2026 | 18.10 | 18.60 | 18.05 | 18.40 | +1.71% | 92,909 |
| Jan 26, 2026 | 18.38 | 18.52 | 18.02 | 18.09 | -1.63% | 67,874 |
| Jan 23, 2026 | 18.58 | 18.71 | 18.10 | 18.39 | -1.61% | 119,539 |
| Jan 22, 2026 | 18.25 | 18.70 | 18.18 | 18.69 | +2.52% | 118,787 |
| Jan 21, 2026 | 17.80 | 18.31 | 17.62 | 18.23 | +2.82% | 99,858 |
| Jan 20, 2026 | 18.35 | 18.41 | 17.73 | 17.73 | -4.98% | 91,958 |
| Jan 16, 2026 | 18.97 | 19.31 | 18.48 | 18.66 | -1.63% | 170,494 |
| Jan 15, 2026 | 19.18 | 19.32 | 18.80 | 18.97 | -0.58% | 307,951 |
| Jan 14, 2026 | 19.14 | 19.57 | 18.66 | 19.08 | -0.99% | 310,484 |
| Jan 13, 2026 | 19.43 | 19.82 | 19.00 | 19.27 | -0.52% | 153,250 |
| Jan 12, 2026 | 18.70 | 19.50 | 18.25 | 19.37 | +5.21% | 168,659 |
| Jan 9, 2026 | 18.45 | 18.83 | 17.49 | 18.41 | +0.66% | 155,879 |
| Jan 8, 2026 | 17.72 | 18.30 | 17.50 | 18.29 | +3.16% | 92,621 |
| Jan 7, 2026 | 17.80 | 18.12 | 17.34 | 17.73 | -0.34% | 135,995 |
| Jan 6, 2026 | 17.71 | 17.94 | 17.28 | 17.79 | -1.00% | 154,527 |
| Jan 5, 2026 | 18.05 | 18.77 | 17.55 | 17.97 | -5.17% | 279,409 |
| Jan 2, 2026 | 18.69 | 19.22 | 18.25 | 18.95 | +1.23% | 139,752 |
| Dec 31, 2025 | 19.44 | 19.59 | 18.65 | 18.72 | -3.26% | 162,765 |
| Dec 30, 2025 | 19.66 | 19.75 | 18.89 | 19.35 | -2.03% | 239,895 |
| Dec 29, 2025 | 19.10 | 19.77 | 19.06 | 19.75 | +3.35% | 175,975 |
| Dec 26, 2025 | 19.09 | 19.36 | 18.73 | 19.11 | -0.16% | 68,500 |
| Dec 24, 2025 | 19.10 | 19.28 | 18.68 | 19.14 | +0.74% | 92,665 |
| Dec 23, 2025 | 18.29 | 19.14 | 18.29 | 19.00 | +2.98% | 153,108 |
| Dec 22, 2025 | 17.43 | 18.49 | 17.35 | 18.45 | +6.46% | 166,305 |
| Dec 19, 2025 | 17.57 | 17.77 | 17.30 | 17.33 | -1.87% | 589,542 |
| Dec 18, 2025 | 18.06 | 18.06 | 17.42 | 17.66 | -0.34% | 216,369 |
| Dec 17, 2025 | 18.17 | 18.28 | 17.43 | 17.72 | -2.90% | 137,102 |
| Dec 16, 2025 | 18.62 | 18.68 | 18.05 | 18.25 | -1.99% | 134,844 |
| Dec 15, 2025 | 18.80 | 18.80 | 18.28 | 18.62 | +0.00% | 157,825 |
| Dec 12, 2025 | 18.81 | 19.25 | 18.54 | 18.62 | -1.06% | 147,162 |
| Dec 11, 2025 | 19.03 | 19.24 | 18.67 | 18.82 | -1.00% | 171,033 |
| Dec 10, 2025 | 17.88 | 19.24 | 16.80 | 19.01 | +6.74% | 188,071 |
| Dec 9, 2025 | 17.33 | 18.06 | 17.18 | 17.81 | +4.03% | 176,829 |
| Dec 8, 2025 | 16.66 | 17.28 | 16.61 | 17.12 | +3.76% | 145,501 |
| Dec 5, 2025 | 16.94 | 16.98 | 16.42 | 16.50 | -2.54% | 113,758 |
| Dec 4, 2025 | 16.58 | 17.12 | 16.58 | 16.93 | +1.14% | 124,590 |
| Dec 3, 2025 | 16.24 | 16.92 | 16.13 | 16.74 | +3.40% | 134,050 |
| Dec 2, 2025 | 16.78 | 17.06 | 16.15 | 16.19 | -2.59% | 84,311 |
| Dec 1, 2025 | 16.88 | 16.98 | 16.48 | 16.62 | -2.18% | 185,032 |
| Nov 28, 2025 | 16.75 | 17.39 | 16.74 | 16.99 | +0.71% | 124,557 |
| Nov 26, 2025 | 16.75 | 16.98 | 16.61 | 16.87 | +0.42% | 109,190 |
| Nov 25, 2025 | 16.12 | 16.90 | 15.94 | 16.80 | +4.61% | 199,306 |
| Nov 24, 2025 | 15.51 | 16.12 | 15.21 | 16.06 | +2.88% | 189,121 |
| Nov 21, 2025 | 14.82 | 15.61 | 14.75 | 15.61 | +5.19% | 386,442 |
| Nov 20, 2025 | 15.35 | 15.96 | 14.78 | 14.84 | -1.07% | 354,850 |
| Nov 19, 2025 | 15.45 | 16.15 | 14.98 | 15.00 | -2.79% | 264,319 |
| Nov 18, 2025 | 15.74 | 16.75 | 15.37 | 15.43 | -3.38% | 173,100 |
| Nov 17, 2025 | 16.06 | 17.00 | 15.91 | 15.97 | -0.44% | 882,357 |
| Nov 14, 2025 | 16.21 | 16.23 | 15.74 | 16.04 | -1.05% | 167,301 |
| Nov 13, 2025 | 16.61 | 16.92 | 16.08 | 16.21 | -2.17% | 200,249 |
| Nov 12, 2025 | 16.55 | 16.76 | 16.12 | 16.57 | -0.48% | 219,231 |
Daily open, high, low, close and volume for Mayville Engineering Company, Inc. (MEC). Showing 250 trading days. Unadjusted prices.