Mayville Engineering Company, Inc. Common Stock (MEC)

21.54
+0.54 (2.57%)
NYSE · Last Trade: Mar 3rd, 2:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mayville Engineering Company, Inc. Common Stock (MEC)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202620.9121.5420.5021.54112,58821.54
2/27/202621.1521.5320.6421.0089,05921.00
2/26/202621.2421.8420.7721.44117,09821.44
2/25/202621.6621.6620.7121.04131,77921.04
2/24/202621.6622.0021.0521.68154,65921.68
2/23/202622.0022.0021.3421.82120,50821.82
2/20/202621.6622.1821.3822.12125,86322.12
2/19/202621.1021.6020.8621.58122,16621.58
2/18/202621.3921.5720.7921.14101,50721.14
2/17/202621.9521.9521.1821.43117,58821.43
2/13/202621.0422.2721.0021.94153,18321.94
2/12/202621.9922.3620.8820.98110,22820.98
2/11/202621.4921.8220.5021.64172,37821.64
2/10/202621.4221.8120.8921.21113,98321.21
2/09/202621.7922.2220.9821.21139,37121.21
2/06/202620.8822.0020.8821.65225,20021.65
2/05/202620.0021.0420.0020.69216,00820.69
2/04/202619.5920.4219.1020.20238,44520.20
2/03/202619.7820.3919.0219.43124,24019.43
2/02/202619.4520.4519.4319.80124,27319.80
1/30/202619.5019.7919.2019.60156,77119.60
1/29/202619.0119.7319.0019.65315,00719.65
1/28/202618.4119.1018.4018.93143,29118.93
1/27/202618.1018.6018.0518.4092,30418.40
1/26/202618.3818.5218.0218.0967,87418.09
1/23/202618.5818.7118.1018.39119,53918.39
1/22/202618.2518.7018.1818.69118,78718.69
1/21/202617.8018.3117.6218.2399,85818.23
1/20/202618.3518.4117.7317.7391,87117.73
1/16/202618.9719.3118.4818.66170,49418.66
1/15/202619.1819.3218.8018.97307,95118.97
1/14/202619.1419.5718.6619.08310,48419.08
1/13/202619.4319.8219.0019.27153,25019.27
1/12/202618.7019.5018.2519.37168,65919.37
1/09/202618.4518.8317.4918.41155,87918.41
1/08/202617.7218.3017.5018.2992,62018.29
1/07/202617.8018.1217.3417.73135,99517.73
1/06/202617.7117.9417.2817.79154,52717.79
1/05/202618.0518.7717.5517.97279,40917.97
1/02/202618.6919.2218.2518.95139,75218.95
12/31/202519.4419.5918.6518.72162,76518.72
12/30/202519.6619.7518.8919.35239,89519.35
12/29/202519.1019.7719.0619.75175,97519.75
12/26/202519.0919.3618.7319.1168,50019.11
12/24/202519.1019.2818.6819.1492,66519.14
12/23/202518.2919.1418.2919.00153,10819.00
12/22/202517.4318.4917.3518.45166,30218.45
12/19/202517.5717.7717.3017.33589,54217.33
12/18/202518.0618.0617.4217.66216,36917.66
12/17/202518.1718.2817.4317.72137,10217.72
12/16/202518.6218.6818.0518.25134,84418.25
12/15/202518.8018.8018.2818.62157,82518.62
12/12/202518.8119.2518.5418.62147,16218.62
12/11/202519.0319.2418.6718.82171,03318.82
12/10/202517.8819.2416.8019.01187,95619.01
12/09/202517.3318.0617.1817.81176,82917.81
12/08/202516.6617.2816.6117.12145,50117.12
12/05/202516.9416.9816.4216.50113,75816.50
12/04/202516.5817.1216.5816.93124,59016.93
12/03/202516.2416.9216.1316.74134,05016.74