Mayville Engineering Company, Inc.(MEC)
$18.21▲0.29 (1.62%)
Mayville Engineering Company, Inc.(MEC)
NYSE
$18.21▲0.29 (1.62%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $17.65 | $18.25 | $17.31 | $18.21 | 127,201 |
| 4/1/2026 | $18.18 | $18.57 | $17.86 | $17.92 | 141,800 |
| 3/31/2026 | $17.78 | $18.06 | $17.33 | $17.95 | 235,933 |
| 3/30/2026 | $17.78 | $18.09 | $17.42 | $17.48 | 116,228 |
| 3/27/2026 | $17.96 | $18.52 | $17.52 | $17.70 | 82,600 |
| 3/26/2026 | $18.50 | $18.84 | $17.89 | $18.04 | 115,800 |
| 3/25/2026 | $18.15 | $18.47 | $17.55 | $18.30 | 137,400 |
| 3/24/2026 | $17.10 | $18.17 | $16.89 | $17.85 | 134,121 |
| 3/23/2026 | $17.18 | $17.62 | $16.87 | $17.25 | 117,800 |
| 3/20/2026 | $17.25 | $17.29 | $16.50 | $16.64 | 144,041 |
| 3/19/2026 | $16.81 | $17.40 | $16.71 | $17.29 | 151,809 |
| 3/18/2026 | $17.32 | $17.53 | $16.60 | $17.01 | 154,825 |
| 3/17/2026 | $17.61 | $17.74 | $16.93 | $17.21 | 146,800 |
| 3/16/2026 | $16.79 | $17.63 | $16.75 | $17.55 | 176,346 |
| 3/13/2026 | $17.28 | $17.78 | $16.60 | $16.67 | 131,302 |
| 3/12/2026 | $17.49 | $17.75 | $17.06 | $17.26 | 187,500 |
| 3/11/2026 | $18.92 | $19.23 | $17.72 | $17.89 | 244,913 |
| 3/10/2026 | $18.62 | $19.35 | $18.53 | $19.04 | 200,300 |
| 3/9/2026 | $18.66 | $19.12 | $18.26 | $18.84 | 142,600 |
| 3/6/2026 | $18.38 | $19.19 | $18.24 | $19.18 | 338,722 |
| 3/5/2026 | $20.68 | $20.99 | $18.50 | $18.85 | 489,246 |
| 3/4/2026 | $18.36 | $21.25 | $18.01 | $19.56 | 713,100 |
| 3/3/2026 | $21.01 | $21.18 | $20.44 | $21.11 | 151,483 |
| 3/2/2026 | $20.91 | $21.54 | $20.50 | $21.54 | 112,600 |
| 2/27/2026 | $21.15 | $21.53 | $20.64 | $21.00 | 89,100 |
| 2/26/2026 | $21.24 | $21.85 | $20.77 | $21.44 | 117,347 |
| 2/25/2026 | $21.66 | $21.66 | $20.71 | $21.04 | 131,800 |
| 2/24/2026 | $21.66 | $22.00 | $21.06 | $21.68 | 154,700 |
| 2/23/2026 | $22.00 | $22.00 | $21.34 | $21.82 | 120,508 |
| 2/20/2026 | $21.66 | $22.18 | $21.38 | $22.12 | 125,900 |
| 2/19/2026 | $21.10 | $21.60 | $20.86 | $21.58 | 122,200 |
| 2/18/2026 | $21.39 | $21.58 | $20.79 | $21.14 | 101,507 |
| 2/17/2026 | $21.95 | $21.95 | $21.18 | $21.43 | 117,600 |
| 2/13/2026 | $21.04 | $22.27 | $21.00 | $21.94 | 153,200 |
| 2/12/2026 | $21.99 | $22.37 | $20.88 | $20.98 | 110,228 |
| 2/11/2026 | $21.49 | $21.82 | $20.50 | $21.64 | 172,400 |
| 2/10/2026 | $21.42 | $21.81 | $20.89 | $21.21 | 114,000 |
| 2/9/2026 | $21.79 | $22.22 | $20.99 | $21.21 | 139,400 |
| 2/6/2026 | $20.88 | $22.00 | $20.88 | $21.65 | 225,200 |
| 2/5/2026 | $20.00 | $21.04 | $20.00 | $20.69 | 216,062 |
| 2/4/2026 | $19.59 | $20.42 | $19.10 | $20.20 | 238,445 |
| 2/3/2026 | $19.78 | $20.39 | $19.02 | $19.43 | 124,240 |
| 2/2/2026 | $19.45 | $20.45 | $19.43 | $19.80 | 124,300 |
| 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 |