NYSE : MEC
Mayville Engineering Company, Inc. — Price history
Industrials · Metal Fabrication · United States
Last price 15.02 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 383.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mayville Engineering Company, Inc. (MEC) closed at 15.77 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.28 | 16.27 | 15.27 | 15.77 | 625,247 | +4.99% |
| 2026-10-30 | 14.65 | 15.04 | 14.5 | 15.02 | 468,162 | -0.60% |
| 2026-10-29 | 14.64 | 15.17 | 14.51 | 15.11 | 398,693 | +2.37% |
| 2026-10-28 | 14.02 | 14.84 | 13.59 | 14.76 | 673,871 | +6.49% |
| 2026-10-27 | 13.17 | 13.91 | 13.15 | 13.86 | 587,334 | +5.80% |
| 2026-10-26 | 12.74 | 13.45 | 12.62 | 13.1 | 327,845 | +3.07% |
| 2026-10-23 | 12.75 | 13.61 | 12.415 | 12.71 | 425,518 | -1.78% |
| 2026-10-22 | 14.26 | 14.28 | 12.72 | 12.94 | 543,580 | -10.45% |
| 2026-10-21 | 14.14 | 14.74 | 14.12 | 14.45 | 481,009 | +4.03% |
| 2026-10-20 | 13.77 | 14.09 | 13.53 | 13.89 | 315,444 | -0.36% |
| 2026-10-19 | 14.23 | 14.51 | 13.695 | 13.94 | 358,795 | +0.29% |
| 2026-10-16 | 14.44 | 14.44 | 13.66 | 13.9 | 414,634 | -2.18% |
| 2026-10-15 | 14.35 | 14.47 | 13.95 | 14.21 | 363,576 | -1.04% |
| 2026-10-14 | 14.49 | 15.035 | 14.15 | 14.36 | 475,574 | -2.71% |
| 2026-10-13 | 15.08 | 15.29 | 14.33 | 14.76 | 299,635 | -1.99% |
| 2026-10-12 | 15 | 15.27 | 14.79 | 15.06 | 363,470 | -0.33% |
| 2026-10-09 | 15.37 | 15.5 | 15 | 15.11 | 201,314 | -1.05% |
| 2026-10-08 | 15.32 | 15.61 | 14.98 | 15.27 | 581,387 | -0.91% |
| 2026-10-07 | 16.11 | 16.4 | 14.99 | 15.41 | 603,150 | -6.38% |
| 2026-10-06 | 16.6 | 17.2 | 16.3 | 16.46 | 258,737 | +0.43% |
| 2026-10-05 | 16.36 | 16.79 | 16.07 | 16.39 | 431,267 | -0.30% |
| 2026-10-02 | 16.15 | 16.65 | 15.95 | 16.44 | 430,476 | +4.85% |
| 2026-10-01 | 15.13 | 15.9 | 14.36 | 15.68 | 904,614 | +4.53% |
| 2026-09-30 | 16.54 | 17.142 | 14.78 | 15 | 883,012 | -8.09% |
| 2026-09-29 | 16.97 | 17.55 | 16.32 | 16.32 | 612,392 | -3.15% |
| 2026-09-28 | 17 | 17.28 | 16.8 | 16.85 | 672,739 | -1.81% |
| 2026-09-25 | 16.87 | 17.46 | 16.615 | 17.16 | 583,665 | +2.33% |
| 2026-09-24 | 17.22 | 17.82 | 16.58 | 16.77 | 359,402 | -3.90% |
| 2026-09-23 | 17.19 | 17.73 | 16.89 | 17.45 | 567,156 | +0.63% |
| 2026-09-22 | 17.33 | 17.48 | 16.717 | 17.34 | 722,391 | +1.58% |
| 2026-09-21 | 17.75 | 17.75 | 16.9 | 17.07 | 497,165 | -0.76% |
| 2026-09-18 | 17.48 | 18.575 | 16.82 | 17.2 | 1,633,464 | -1.38% |
| 2026-09-17 | 17.89 | 18.81 | 17.38 | 17.44 | 475,551 | +0.69% |
| 2026-09-16 | 17.38 | 17.71 | 16.835 | 17.32 | 467,036 | +1.05% |
| 2026-09-15 | 18.18 | 18.445 | 16.981 | 17.14 | 554,282 | -5.25% |
| 2026-09-14 | 18.93 | 19.67 | 18.04 | 18.09 | 412,181 | -5.29% |
| 2026-09-11 | 19.29 | 19.59 | 18.99 | 19.1 | 266,051 | +1.06% |
| 2026-09-10 | 19.37 | 19.71 | 18.595 | 18.9 | 329,004 | -3.91% |
| 2026-09-09 | 19.72 | 20.045 | 19.49 | 19.67 | 365,846 | -0.96% |
| 2026-09-08 | 19.75 | 20.46 | 19.7 | 19.86 | 445,261 | +1.02% |
| 2026-09-04 | 19.11 | 20.13 | 18.85 | 19.66 | 323,524 | +1.18% |
| 2026-09-03 | 19.41 | 19.75 | 18.71 | 19.43 | 260,650 | +1.04% |
| 2026-09-02 | 19.18 | 19.58 | 18.89 | 19.23 | 292,734 | +0.16% |
| 2026-09-01 | 19.11 | 19.86 | 19.01 | 19.2 | 528,356 | -0.83% |
| 2026-08-31 | 19.34 | 19.4 | 18.77 | 19.36 | 553,960 | +0.21% |
| 2026-08-28 | 20.31 | 20.34 | 19.15 | 19.32 | 441,118 | -5.01% |
| 2026-08-27 | 20.93 | 21.05 | 20.22 | 20.34 | 414,918 | -1.60% |
| 2026-08-26 | 20.56 | 20.883 | 20.04 | 20.67 | 642,836 | +0.83% |
| 2026-08-25 | 21.68 | 22.01 | 20.38 | 20.5 | 551,525 | -3.12% |
| 2026-08-24 | 21.64 | 21.64 | 20.94 | 21.16 | 441,986 | -2.62% |
| 2026-08-21 | 22.92 | 23.2 | 21.49 | 21.73 | 875,457 | -4.06% |
| 2026-08-20 | 22.6 | 22.779 | 21.91 | 22.65 | 467,043 | +0.27% |
| 2026-08-19 | 23.48 | 23.54 | 22.05 | 22.59 | 853,003 | -2.96% |
| 2026-08-18 | 24.52 | 24.605 | 22.88 | 23.28 | 520,124 | -4.98% |
| 2026-08-17 | 24.09 | 25.09 | 23.74 | 24.5 | 343,679 | +1.70% |
| 2026-08-14 | 23.36 | 24.16 | 23.11 | 24.09 | 291,180 | +2.95% |
| 2026-08-13 | 23.73 | 23.78 | 23.15 | 23.4 | 377,233 | +0.09% |
| 2026-08-12 | 23.14 | 24.675 | 23.067 | 23.38 | 575,436 | +3.91% |
| 2026-08-11 | 22.96 | 23.47 | 22.49 | 22.5 | 616,783 | -1.70% |
| 2026-08-10 | 23.95 | 24.17 | 22.7 | 22.89 | 1,011,657 | -5.33% |
| 2026-08-07 | 25.02 | 25.085 | 23.78 | 24.18 | 783,845 | -2.62% |
| 2026-08-06 | 25.09 | 26.535 | 24.67 | 24.83 | 610,840 | -2.63% |
| 2026-08-05 | 28.545 | 28.63 | 25.2 | 25.5 | 1,438,027 | -8.04% |
| 2026-08-04 | 26.56 | 28.7 | 26.38 | 27.73 | 979,279 | +4.44% |
| 2026-08-03 | 25.64 | 26.66 | 25.06 | 26.55 | 840,385 | +3.43% |
| 2026-07-31 | 26.46 | 26.505 | 24.85 | 25.67 | 599,573 | -0.85% |
| 2026-07-30 | 26 | 26.215 | 25.22 | 25.89 | 585,748 | +1.93% |
| 2026-07-29 | 27.67 | 28.19 | 25.025 | 25.4 | 821,500 | -8.67% |
| 2026-07-28 | 29.02 | 29.735 | 26.3 | 27.81 | 773,550 | -5.57% |
| 2026-07-27 | 30.7 | 31.005 | 28.83 | 29.45 | 607,289 | -2.77% |
| 2026-07-24 | 30.75 | 31.01 | 29.64 | 30.29 | 417,381 | -0.39% |
| 2026-07-23 | 29.93 | 31.32 | 29.22 | 30.41 | 605,627 | +1.03% |
| 2026-07-22 | 30.56 | 31.37 | 29.51 | 30.1 | 477,262 | +0.03% |
| 2026-07-21 | 29.78 | 30.4 | 29.37 | 30.09 | 270,348 | +3.40% |
| 2026-07-20 | 30.91 | 31.11 | 28.33 | 29.1 | 769,204 | -5.89% |
| 2026-07-17 | 31.68 | 32.03 | 28.52 | 30.92 | 1,154,523 | -4.86% |
| 2026-07-16 | 33.56 | 35.015 | 32.48 | 32.5 | 443,822 | -4.21% |
| 2026-07-15 | 34.65 | 35.255 | 33.07 | 33.93 | 352,138 | -1.62% |
| 2026-07-14 | 33.82 | 35.39 | 33.32 | 34.49 | 486,754 | +5.06% |
| 2026-07-13 | 34.39 | 34.76 | 32.72 | 32.83 | 369,434 | -2.64% |
| 2026-07-10 | 33.42 | 34.18 | 32.317 | 33.72 | 216,482 | +0.60% |
| 2026-07-09 | 33.46 | 34.24 | 33.03 | 33.52 | 316,122 | +2.92% |
| 2026-07-08 | 32.55 | 33.44 | 31.44 | 32.57 | 331,603 | -1.54% |
| 2026-07-07 | 34 | 34.17 | 32.17 | 33.08 | 495,787 | -3.87% |
| 2026-07-06 | 33.67 | 34.84 | 33.66 | 34.41 | 419,885 | +2.56% |
| 2026-07-02 | 35.21 | 35.7 | 33 | 33.55 | 635,785 | -4.71% |
| 2026-07-01 | 37 | 37.265 | 34.96 | 35.21 | 674,385 | -6.01% |
| 2026-06-30 | 37.7 | 38.76 | 37.175 | 37.46 | 719,772 | -0.21% |
| 2026-06-29 | 37.1 | 37.58 | 35.5 | 37.54 | 619,343 | +1.46% |
| 2026-06-26 | 35.25 | 37.02 | 34.15 | 37 | 1,348,193 | +4.85% |
| 2026-06-25 | 34.71 | 35.47 | 34.235 | 35.29 | 544,942 | +2.62% |
| 2026-06-24 | 34.18 | 34.64 | 33.49 | 34.39 | 437,705 | +0.67% |
| 2026-06-23 | 34.12 | 34.71 | 33.565 | 34.16 | 309,931 | -1.58% |
| 2026-06-22 | 35.61 | 35.99 | 34.28 | 34.71 | 343,614 | -2.72% |
| 2026-06-18 | 34.23 | 35.765 | 33.45 | 35.68 | 637,158 | +6.48% |
| 2026-06-17 | 35.2 | 35.745 | 33.064 | 33.51 | 570,172 | -4.58% |
| 2026-06-16 | 34.85 | 35.3 | 34.33 | 35.12 | 377,949 | +1.09% |
| 2026-06-15 | 35.96 | 36 | 33.78 | 34.74 | 781,478 | -2.09% |
| 2026-06-12 | 35.27 | 36.5 | 35 | 35.48 | 546,962 | +0.68% |
| 2026-06-11 | 34.44 | 36.24 | 34.165 | 35.24 | 611,561 | +4.14% |
| 2026-06-10 | 34.46 | 34.86 | 33.38 | 33.84 | 866,046 | -2.59% |
| 2026-06-09 | 33.62 | 35.225 | 32.8 | 34.74 | 760,322 | +3.39% |
| 2026-06-08 | 33.28 | 35.05 | 32.76 | 33.6 | 1,000,968 | +1.05% |
| 2026-06-05 | 32.45 | 33.37 | 31.34 | 33.25 | 820,971 | +1.74% |
| 2026-06-04 | 32 | 32.99 | 30.06 | 32.68 | 992,629 | +0.40% |
| 2026-06-03 | 31.42 | 33.5 | 30.1 | 32.55 | 1,220,343 | +0.68% |
| 2026-06-02 | 30.98 | 32.5 | 30.09 | 32.33 | 988,131 | +4.70% |
| 2026-06-01 | 27.18 | 31 | 26.85 | 30.88 | 956,959 | +15.01% |
| 2026-05-29 | 26.04 | 26.91 | 25.77 | 26.85 | 271,453 | +2.83% |
| 2026-05-28 | 26.82 | 27.495 | 26.07 | 26.11 | 332,974 | -3.76% |
| 2026-05-27 | 26.71 | 27.3 | 26.31 | 27.13 | 474,350 | +1.80% |
| 2026-05-26 | 25.76 | 26.69 | 25.31 | 26.65 | 471,309 | +4.72% |
| 2026-05-22 | 23.41 | 25.52 | 23.27 | 25.45 | 763,813 | +10.03% |
| 2026-05-21 | 23.98 | 24.06 | 22.33 | 23.13 | 433,485 | -3.42% |
| 2026-05-20 | 22.14 | 23.95 | 21 | 23.95 | 2,487,631 | +1.70% |
| 2026-05-19 | 24.55 | 24.98 | 23.16 | 23.55 | 211,490 | -5.50% |
| 2026-05-18 | 25.36 | 25.81 | 24.78 | 24.92 | 229,664 | -1.46% |
| 2026-05-15 | 24.9 | 25.945 | 24.63 | 25.29 | 342,022 | -0.39% |
| 2026-05-14 | 26.01 | 26.7 | 25.1 | 25.39 | 300,341 | -1.01% |
| 2026-05-13 | 26.73 | 26.73 | 25.2 | 25.65 | 574,384 | -3.39% |