Mayville Engineering Co Inc (MEC) Historical Stock Data
16.93 ↑0.19 (1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEC is up 0.03% a day on average. There have been 16 days where Mayville Engineering Co Inc closed green and 14 days where MEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 16.58 | 16.93 | ↑$0.35 (2.11%) | 16.58 | 17.12 | 124.59K |
| 2025-12-03 | 16.24 | 16.74 | ↑$0.50 (3.08%) | 16.13 | 16.92 | 134.05K |
| 2025-12-02 | 16.78 | 16.19 | ↓$0.59 (-3.52%) | 16.15 | 17.06 | 84.31K |
| 2025-12-01 | 16.88 | 16.62 | ↓$0.26 (-1.54%) | 16.48 | 16.98 | 185.03K |
| 2025-11-28 | 16.75 | 16.99 | ↑$0.24 (1.43%) | 16.74 | 17.40 | 124.56K |
| 2025-11-26 | 16.75 | 16.87 | ↑$0.12 (0.72%) | 16.61 | 16.98 | 109.19K |
| 2025-11-25 | 16.12 | 16.80 | ↑$0.68 (4.22%) | 15.94 | 16.90 | 199.31K |
| 2025-11-24 | 15.51 | 16.06 | ↑$0.55 (3.55%) | 15.21 | 16.12 | 189.12K |
| 2025-11-21 | 14.82 | 15.61 | ↑$0.79 (5.33%) | 14.75 | 15.61 | 386.44K |
| 2025-11-20 | 15.35 | 14.84 | ↓$0.51 (-3.32%) | 14.78 | 15.96 | 354.85K |
| 2025-11-19 | 15.45 | 15.00 | ↓$0.45 (-2.91%) | 14.99 | 16.15 | 264.32K |
| 2025-11-18 | 15.74 | 15.43 | ↓$0.31 (-1.97%) | 15.37 | 16.75 | 173.10K |
| 2025-11-17 | 16.06 | 15.97 | ↓$0.09 (-0.56%) | 15.91 | 17.00 | 882.36K |
| 2025-11-14 | 16.21 | 16.04 | ↓$0.17 (-1.05%) | 15.74 | 16.23 | 167.30K |
| 2025-11-13 | 16.61 | 16.21 | ↓$0.40 (-2.41%) | 16.08 | 16.92 | 200.25K |
| 2025-11-12 | 16.55 | 16.57 | ↑$0.02 (0.12%) | 16.12 | 16.76 | 219.23K |
| 2025-11-11 | 16.82 | 16.65 | ↓$0.17 (-1.01%) | 16.62 | 17.06 | 150.15K |
| 2025-11-10 | 16.74 | 16.86 | ↑$0.12 (0.72%) | 16.46 | 17.00 | 137.72K |
| 2025-11-07 | 16.77 | 16.55 | ↓$0.22 (-1.31%) | 16.33 | 16.95 | 210.58K |
| 2025-11-06 | 15.79 | 16.69 | ↑$0.90 (5.70%) | 15.14 | 16.94 | 270.91K |
| 2025-11-05 | 19.04 | 16.13 | ↓$2.91 (-15.28%) | 15.75 | 19.05 | 516.49K |
| 2025-11-04 | 17.47 | 17.99 | ↑$0.52 (2.98%) | 17.40 | 18.15 | 318.06K |
| 2025-11-03 | 17.72 | 17.66 | ↓$0.06 (-0.34%) | 16.99 | 17.96 | 277.62K |
| 2025-10-31 | 17.45 | 17.82 | ↑$0.37 (2.12%) | 17.09 | 18.11 | 251.11K |
| 2025-10-30 | 16.82 | 17.20 | ↑$0.38 (2.26%) | 16.63 | 17.39 | 179.10K |
| 2025-10-29 | 16.56 | 17.00 | ↑$0.44 (2.66%) | 16.56 | 17.23 | 261.77K |
| 2025-10-28 | 16.61 | 16.69 | ↑$0.08 (0.48%) | 16.27 | 17.16 | 197.32K |
| 2025-10-27 | 16.68 | 16.50 | ↓$0.18 (-1.08%) | 16.49 | 16.81 | 142.64K |
| 2025-10-24 | 16.63 | 16.52 | ↓$0.11 (-0.66%) | 16.40 | 16.78 | 71.84K |
| 2025-10-23 | 16.40 | 16.45 | ↑$0.05 (0.30%) | 15.91 | 16.67 | 225.52K |
Create an account or log in to view more rows.
$MEC im in.
$MEC Buy it up so it crashes harder in the next two trading days
$MEC day trade is ok to buy here but sell later
$MEC wow! I sold too early
$MEC buy the fear
$MEC the trend is your friend
until the end.
$MEC we going up from here
$MEC almost time for the running
$MEC I love you!
$MEC lets see if it can hold the line