Mayville Engineering Company, Inc.MECNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.45 | $20.45 | $19.43 | $19.80 | 122,569 |
| 1/30/2026 | $19.50 | $19.79 | $19.20 | $19.60 | 156,800 |
| 1/29/2026 | $19.01 | $19.73 | $19.00 | $19.65 | 315,007 |
| 1/28/2026 | $18.41 | $19.10 | $18.40 | $18.93 | 143,300 |
| 1/27/2026 | $18.10 | $18.60 | $18.06 | $18.40 | 92,909 |
| 1/26/2026 | $18.38 | $18.52 | $18.02 | $18.09 | 67,900 |
| 1/23/2026 | $18.58 | $18.71 | $18.10 | $18.39 | 119,539 |
| 1/22/2026 | $18.25 | $18.70 | $18.18 | $18.69 | 118,800 |
| 1/21/2026 | $17.80 | $18.31 | $17.62 | $18.23 | 99,900 |
| 1/20/2026 | $18.35 | $18.41 | $17.73 | $17.73 | 91,958 |
| 1/16/2026 | $18.97 | $19.31 | $18.48 | $18.66 | 170,500 |
| 1/15/2026 | $19.18 | $19.32 | $18.80 | $18.97 | 308,000 |
| 1/14/2026 | $19.14 | $19.57 | $18.66 | $19.08 | 310,500 |
| 1/13/2026 | $19.43 | $19.82 | $19.00 | $19.27 | 153,300 |
| 1/12/2026 | $18.70 | $19.50 | $18.25 | $19.37 | 168,700 |
| 1/9/2026 | $18.45 | $18.83 | $17.49 | $18.41 | 155,900 |
| 1/8/2026 | $17.72 | $18.30 | $17.50 | $18.29 | 92,621 |
| 1/7/2026 | $17.80 | $18.12 | $17.34 | $17.73 | 136,000 |
| 1/6/2026 | $17.71 | $17.94 | $17.28 | $17.79 | 154,527 |
| 1/5/2026 | $18.05 | $18.77 | $17.55 | $17.97 | 279,409 |
| 1/2/2026 | $18.69 | $19.22 | $18.25 | $18.95 | 139,800 |
| 12/31/2025 | $19.44 | $19.59 | $18.65 | $18.72 | 162,800 |
| 12/30/2025 | $19.66 | $19.75 | $18.89 | $19.35 | 239,900 |
| 12/29/2025 | $19.10 | $19.77 | $19.06 | $19.75 | 176,000 |
| 12/26/2025 | $19.09 | $19.36 | $18.73 | $19.11 | 68,500 |
| 12/24/2025 | $19.10 | $19.28 | $18.68 | $19.14 | 92,700 |
| 12/23/2025 | $18.29 | $19.14 | $18.29 | $19.00 | 153,108 |
| 12/22/2025 | $17.43 | $18.49 | $17.35 | $18.45 | 166,305 |
| 12/19/2025 | $17.57 | $17.77 | $17.30 | $17.33 | 589,542 |
| 12/18/2025 | $18.06 | $18.06 | $17.42 | $17.66 | 216,400 |
| 12/17/2025 | $18.17 | $18.28 | $17.43 | $17.72 | 137,102 |
| 12/16/2025 | $18.62 | $18.68 | $18.05 | $18.25 | 134,844 |
| 12/15/2025 | $18.80 | $18.80 | $18.28 | $18.62 | 157,825 |
| 12/12/2025 | $18.81 | $19.25 | $18.54 | $18.62 | 147,162 |
| 12/11/2025 | $19.03 | $19.24 | $18.67 | $18.82 | 171,033 |
| 12/10/2025 | $17.88 | $19.24 | $16.81 | $19.01 | 188,071 |
| 12/9/2025 | $17.33 | $18.06 | $17.18 | $17.81 | 176,829 |
| 12/8/2025 | $16.66 | $17.28 | $16.61 | $17.12 | 145,501 |
| 12/5/2025 | $16.94 | $16.98 | $16.42 | $16.50 | 113,800 |
| 12/4/2025 | $16.58 | $17.12 | $16.58 | $16.93 | 124,600 |
| 12/3/2025 | $16.24 | $16.92 | $16.13 | $16.74 | 134,100 |
| 12/2/2025 | $16.78 | $17.06 | $16.15 | $16.19 | 84,311 |
| 12/1/2025 | $16.88 | $16.98 | $16.48 | $16.62 | 185,032 |
| 11/28/2025 | $16.75 | $17.40 | $16.74 | $16.99 | 124,600 |
| 11/26/2025 | $16.75 | $16.98 | $16.61 | $16.87 | 109,200 |
| 11/25/2025 | $16.12 | $16.90 | $15.94 | $16.80 | 199,306 |
| 11/24/2025 | $15.51 | $16.12 | $15.21 | $16.06 | 189,121 |
| 11/21/2025 | $14.82 | $15.61 | $14.75 | $15.61 | 386,442 |
| 11/20/2025 | $15.35 | $15.96 | $14.78 | $14.84 | 354,850 |
| 11/19/2025 | $15.45 | $16.15 | $14.99 | $15.00 | 264,319 |
| 11/18/2025 | $15.74 | $16.75 | $15.37 | $15.43 | 173,100 |
| 11/17/2025 | $16.06 | $17.00 | $15.91 | $15.97 | 882,400 |
| 11/14/2025 | $16.21 | $16.23 | $15.74 | $16.04 | 167,301 |
| 11/13/2025 | $16.61 | $16.92 | $16.08 | $16.21 | 200,249 |
| 11/12/2025 | $16.55 | $16.76 | $16.12 | $16.57 | 219,231 |
| 11/11/2025 | $16.82 | $17.06 | $16.62 | $16.65 | 150,200 |
| 11/10/2025 | $16.74 | $17.00 | $16.45 | $16.86 | 137,721 |
| 11/7/2025 | $16.77 | $16.95 | $16.33 | $16.55 | 210,600 |
| 11/6/2025 | $15.79 | $16.94 | $15.14 | $16.69 | 270,914 |
| 11/5/2025 | $19.04 | $19.05 | $15.75 | $16.13 | 516,500 |
| 11/4/2025 | $17.47 | $18.15 | $17.40 | $17.99 | 318,100 |