Mayville Engineering Co Inc (MEC) Historical Stock Data
16.99 ↑0.43 (2.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEC is up 0.21% a day on average. There have been 14 days where Mayville Engineering Co Inc closed green and 16 days where MEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 16.72 | 16.99 | ↑$0.27 (1.61%) | 16.68 | 17.03 | 70.90K |
| 2024-11-21 | 16.27 | 16.56 | ↑$0.29 (1.78%) | 16.24 | 16.65 | 95.02K |
| 2024-11-20 | 16.56 | 16.32 | ↓$0.24 (-1.45%) | 16.24 | 16.66 | 150.99K |
| 2024-11-19 | 16.23 | 16.66 | ↑$0.43 (2.65%) | 16.23 | 16.89 | 83.91K |
| 2024-11-18 | 16.81 | 16.43 | ↓$0.38 (-2.26%) | 16.40 | 17.23 | 127.60K |
| 2024-11-15 | 17.34 | 16.81 | ↓$0.53 (-3.06%) | 16.80 | 17.35 | 113.05K |
| 2024-11-14 | 17.59 | 17.22 | ↓$0.37 (-2.10%) | 17.02 | 17.73 | 193.91K |
| 2024-11-13 | 17.49 | 17.57 | ↑$0.08 (0.46%) | 17.28 | 18.05 | 173.39K |
| 2024-11-12 | 17.09 | 17.26 | ↑$0.17 (0.99%) | 16.85 | 17.64 | 214.08K |
| 2024-11-11 | 17.18 | 17.04 | ↓$0.14 (-0.81%) | 16.61 | 17.45 | 229.60K |
| 2024-11-08 | 16.77 | 17.15 | ↑$0.38 (2.27%) | 16.48 | 17.62 | 348.99K |
| 2024-11-07 | 17.30 | 16.46 | ↓$0.84 (-4.86%) | 15.62 | 17.36 | 464K |
| 2024-11-06 | 15.84 | 17.53 | ↑$1.69 (10.67%) | 15.45 | 17.55 | 633.60K |
| 2024-11-05 | 20.73 | 21.81 | ↑$1.08 (5.21%) | 20.54 | 21.83 | 106K |
| 2024-11-04 | 22.14 | 20.95 | ↓$1.19 (-5.37%) | 19.18 | 22.33 | 245.05K |
| 2024-11-01 | 20.58 | 21.49 | ↑$0.91 (4.42%) | 20.54 | 23.02 | 460.51K |
| 2024-10-31 | 20.78 | 20.47 | ↓$0.31 (-1.49%) | 20.35 | 20.85 | 65.08K |
| 2024-10-30 | 20.85 | 20.80 | ↓$0.05 (-0.24%) | 20.66 | 21.06 | 65.13K |
| 2024-10-29 | 20.71 | 20.81 | ↑$0.10 (0.48%) | 20.51 | 20.86 | 32.30K |
| 2024-10-28 | 20.15 | 20.90 | ↑$0.75 (3.72%) | 20.15 | 20.95 | 70.12K |
| 2024-10-25 | 20.18 | 19.99 | ↓$0.19 (-0.94%) | 19.86 | 20.22 | 69.73K |
| 2024-10-24 | 19.74 | 20.16 | ↑$0.42 (2.13%) | 19.25 | 20.30 | 106.27K |
| 2024-10-23 | 20.25 | 19.76 | ↓$0.49 (-2.42%) | 19.57 | 20.31 | 60.34K |
| 2024-10-22 | 20.36 | 20.36 | ↑$0.00 (0.00%) | 20.07 | 20.50 | 59.71K |
| 2024-10-21 | 20.59 | 20.35 | ↓$0.24 (-1.17%) | 20.35 | 20.80 | 83.42K |
| 2024-10-18 | 21.23 | 20.74 | ↓$0.49 (-2.31%) | 20.66 | 21.28 | 51.57K |
| 2024-10-17 | 21.28 | 21.13 | ↓$0.15 (-0.70%) | 20.87 | 21.28 | 37.33K |
| 2024-10-16 | 21.17 | 21.23 | ↑$0.06 (0.28%) | 20.97 | 21.37 | 75.58K |
| 2024-10-15 | 21.20 | 20.97 | ↓$0.23 (-1.08%) | 20.96 | 21.63 | 64.32K |
| 2024-10-14 | 21.09 | 21.05 | ↓$0.04 (-0.19%) | 20.98 | 21.32 | 53.63K |
Create an account or log in to view more rows.
$MEC lets see if it can hold the line
$MEC Buying more
$MEC Sleep well my bulls
sleep well
$MEC slap the ask.
$MEC tomorrow will be an explosion day
I believe it!
$MEC to the moon!
$MEC BULLS ALPHA
BEARS BETA
$MEC just fucking go already jeesh
$MEC I warned everyone this company sucks
$MEC Buy the dip.