Mayville Engineering Co Inc (MEC) Historical Stock Data
13.55 ↑0.16 (1.19%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MEC is up 0.02% a day on average. There have been 15 days where Mayville Engineering Co Inc closed green and 15 days where MEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 13.58 | 13.55 | ↓$0.03 (-0.22%) | 13.49 | 13.78 | 44.71K |
| 2024-04-17 | 13.89 | 13.39 | ↓$0.50 (-3.60%) | 13.29 | 13.93 | 72.39K |
| 2024-04-16 | 13.60 | 13.85 | ↑$0.25 (1.84%) | 13.43 | 14.00 | 39.87K |
| 2024-04-15 | 13.55 | 13.62 | ↑$0.07 (0.52%) | 13.30 | 13.86 | 35.40K |
| 2024-04-12 | 13.83 | 13.57 | ↓$0.26 (-1.88%) | 13.35 | 13.83 | 45.75K |
| 2024-04-11 | 13.70 | 13.87 | ↑$0.17 (1.24%) | 13.70 | 14.00 | 46.35K |
| 2024-04-10 | 13.76 | 13.72 | ↓$0.04 (-0.29%) | 13.60 | 14.23 | 89.62K |
| 2024-04-09 | 13.95 | 14.09 | ↑$0.14 (1.00%) | 13.80 | 14.20 | 80.59K |
| 2024-04-08 | 13.92 | 13.89 | ↓$0.03 (-0.22%) | 13.47 | 14.07 | 188.89K |
| 2024-04-05 | 13.55 | 13.72 | ↑$0.17 (1.25%) | 13.21 | 13.93 | 101.67K |
| 2024-04-04 | 14.30 | 13.44 | ↓$0.86 (-6.01%) | 13.16 | 14.37 | 197.12K |
| 2024-04-03 | 14.17 | 14.07 | ↓$0.10 (-0.71%) | 13.88 | 14.36 | 63.88K |
| 2024-04-02 | 13.89 | 14.29 | ↑$0.40 (2.88%) | 13.66 | 14.30 | 71.86K |
| 2024-04-01 | 14.50 | 14.01 | ↓$0.49 (-3.38%) | 13.75 | 14.50 | 47.60K |
| 2024-03-28 | 14.10 | 14.33 | ↑$0.23 (1.63%) | 13.79 | 14.33 | 65.05K |
| 2024-03-27 | 13.97 | 14.10 | ↑$0.13 (0.93%) | 13.84 | 14.10 | 58.17K |
| 2024-03-26 | 14.16 | 13.98 | ↓$0.18 (-1.27%) | 13.70 | 14.16 | 28.63K |
| 2024-03-25 | 14.26 | 13.97 | ↓$0.29 (-2.03%) | 13.78 | 14.50 | 45.56K |
| 2024-03-22 | 14.61 | 14.19 | ↓$0.42 (-2.87%) | 14.10 | 14.61 | 27.56K |
| 2024-03-21 | 14.20 | 14.49 | ↑$0.29 (2.04%) | 14.13 | 14.82 | 66.90K |
| 2024-03-20 | 13.29 | 14.31 | ↑$1.02 (7.67%) | 13.23 | 14.33 | 49.24K |
| 2024-03-19 | 13.12 | 13.23 | ↑$0.11 (0.84%) | 12.94 | 13.50 | 53.45K |
| 2024-03-18 | 12.76 | 13.09 | ↑$0.33 (2.59%) | 12.70 | 13.09 | 23.01K |
| 2024-03-15 | 12.59 | 12.85 | ↑$0.26 (2.07%) | 12.50 | 12.95 | 89.23K |
| 2024-03-14 | 12.99 | 12.77 | ↓$0.22 (-1.69%) | 12.47 | 12.99 | 67.61K |
| 2024-03-13 | 13.18 | 12.90 | ↓$0.28 (-2.12%) | 12.67 | 13.54 | 33.55K |
| 2024-03-12 | 13.20 | 13.23 | ↑$0.03 (0.23%) | 12.82 | 13.32 | 44.03K |
| 2024-03-11 | 12.79 | 13.36 | ↑$0.57 (4.46%) | 12.79 | 13.38 | 61.28K |
| 2024-03-08 | 13.12 | 13.02 | ↓$0.10 (-0.76%) | 12.70 | 13.33 | 23.90K |
| 2024-03-07 | 13.59 | 13.12 | ↓$0.47 (-3.46%) | 12.73 | 13.64 | 62.93K |
Create an account or log in to view more rows.
$MEC Buy the dip.
$MEC BUY BUY BUY
$MEC is going to have a run next month
$MEC going green
$MEC go time
$MEC Just buy and hold
$MEC Keep up the pressure.
$MEC check out the one month chart.
Perfect bull flag.
$MEC volume is almost nonexistent
$MEC BUY BUY BUY BUY