Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Mayville Engineering Company Inc (MEC)
Mayville Engineering Company Inc (MEC) Historical

MEC Mayville Engineering Company Inc

14.60

-0.40 (-2.67%)

Jan 10 2025 - Closed

Delayed by 15 minutes

MEC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	14.68	-0.32	-2.13%	14.98	14.98	14.68	86,062
Jan 08 2025	15.00	-0.47	-3.04%	15.29	15.49	15.00	130,103
Jan 07 2025	15.47	-0.11	-0.71%	15.67	15.84	15.05	185,048
Jan 06 2025	15.58	0.11	0.71%	15.45	15.73	15.4327	97,150
Jan 03 2025	15.47	-0.07	-0.45%	15.55	15.69	15.3746	55,053
Jan 02 2025	15.54	-0.18	-1.15%	15.98	16.29	15.45	94,666
Dec 31 2024	15.72	0.06	0.38%	15.69	15.81	15.52	283,459
Dec 30 2024	15.66	-0.03	-0.19%	15.55	15.80	15.33	89,629
Dec 27 2024	15.69	-0.36	-2.24%	16.09	16.09	15.52	104,324
Dec 26 2024	16.05	0.20	1.26%	15.95	16.06	15.755	80,535
Dec 24 2024	15.85	-0.07	-0.44%	15.68	15.945	15.55	90,751
Dec 23 2024	15.92	-0.27	-1.67%	16.12	16.46	15.89	62,181
Dec 20 2024	16.19	0.24	1.50%	15.73	16.61	15.56	203,735
Dec 19 2024	15.95	-0.30	-1.85%	16.37	16.485	15.91	106,840
Dec 18 2024	16.25	-0.43	-2.58%	16.82	17.48	16.135	203,540
Dec 17 2024	16.68	-0.26	-1.53%	16.77	16.98	16.42	101,987
Dec 16 2024	16.94	-0.23	-1.34%	16.97	17.36	16.8852	135,436
Dec 13 2024	17.17	-0.12	-0.69%	17.22	17.49	16.95	121,082
Dec 12 2024	17.29	0.30	1.77%	16.99	17.39	16.81	90,223
Dec 11 2024	16.99	0.07	0.41%	16.83	17.12	16.77	71,684
Dec 10 2024	16.92	-0.34	-1.97%	17.28	17.3572	16.88	65,470
Dec 09 2024	17.26	0.12	0.70%	17.27	17.62	17.055	84,541
Dec 06 2024	17.14	0.32	1.90%	16.87	17.20	16.71	106,420
Dec 05 2024	16.82	-0.19	-1.12%	17.11	17.19	16.81	103,160
Dec 04 2024	17.01	-0.01	-0.06%	17.03	17.39	16.90	125,018
Dec 03 2024	17.02	0.13	0.77%	16.96	17.04	16.63	92,586
Dec 02 2024	16.89	0.04	0.24%	16.98	17.10	16.626	77,506
Nov 29 2024	16.85	0.10	0.60%	16.83	16.93	16.6584	32,065
Nov 27 2024	16.75	0.11	0.66%	16.68	16.9396	16.68	60,044
Nov 26 2024	16.64	-0.31	-1.83%	16.81	16.95	16.53	80,117
Nov 25 2024	16.95	-0.04	-0.24%	17.13	17.52	16.95	69,334
Nov 22 2024	16.99	0.43	2.60%	16.72	17.025	16.675	70,904
Nov 21 2024	16.56	0.24	1.47%	16.27	16.65	16.2401	95,024
Nov 20 2024	16.32	-0.34	-2.04%	16.56	16.66	16.24	150,991
Nov 19 2024	16.66	0.23	1.40%	16.23	16.894	16.23	83,906
Nov 18 2024	16.43	-0.38	-2.26%	16.81	17.23	16.40	127,326
Nov 15 2024	16.81	-0.41	-2.38%	17.34	17.35	16.80	113,051
Nov 14 2024	17.22	-0.35	-1.99%	17.59	17.73	17.02	193,908
Nov 13 2024	17.57	0.31	1.80%	17.49	18.05	17.2818	173,485
Nov 12 2024	17.26	0.22	1.29%	17.09	17.64	16.85	214,063
Nov 11 2024	17.04	-0.11	-0.64%	17.18	17.45	16.6097	229,603
Nov 08 2024	17.15	0.69	4.19%	16.77	17.62	16.48	348,988
Nov 07 2024	16.46	-1.07	-6.10%	17.33	17.355	15.62	464,004
Nov 06 2024	17.53	-4.28	-19.62%	16.68	17.55	15.4501	633,249
Nov 05 2024	21.81	0.86	4.11%	20.73	21.83	20.54	105,998
Nov 04 2024	20.95	-0.54	-2.51%	22.14	22.33	19.18	245,050
Nov 01 2024	21.49	1.02	4.98%	20.58	23.02	20.54	460,505
Oct 31 2024	20.47	-0.33	-1.59%	20.78	20.85	20.35	65,075
Oct 30 2024	20.80	-0.01	-0.05%	20.85	21.055	20.66	65,126
Oct 29 2024	20.81	-0.09	-0.43%	20.71	20.86	20.5072	32,297
Oct 28 2024	20.90	0.91	4.55%	20.15	20.95	20.15	70,117
Oct 25 2024	19.99	-0.17	-0.84%	20.18	20.215	19.86	69,731
Oct 24 2024	20.16	0.40	2.02%	19.74	20.30	19.25	106,268
Oct 23 2024	19.76	-0.60	-2.95%	20.25	20.31	19.57	60,343
Oct 22 2024	20.36	0.01	0.05%	20.36	20.50	20.065	59,707
Oct 21 2024	20.35	-0.39	-1.88%	20.59	20.80	20.35	83,422
Oct 18 2024	20.74	-0.39	-1.85%	21.23	21.28	20.66	51,568
Oct 17 2024	21.13	-0.10	-0.47%	21.28	21.28	20.87	37,126
Oct 16 2024	21.23	0.26	1.24%	21.17	21.37	20.965	75,584
Oct 15 2024	20.97	-0.08	-0.38%	21.20	21.625	20.91	64,324
Oct 14 2024	21.05	0.05	0.24%	21.09	21.32	20.975	53,634

Mayville Engineering

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions