Mayville Engineering Co Inc (MEC) Historical Stock Data
13.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEC is up 0.07% a day on average. There have been 17 days where Mayville Engineering Co Inc closed green and 13 days where MEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 13.52 | 13.75 | ↑$0.23 (1.70%) | 13.43 | 13.77 | 73K |
| 2025-04-01 | 13.46 | 13.75 | ↑$0.29 (2.15%) | 13.25 | 13.78 | 73.05K |
| 2025-03-31 | 13.42 | 13.43 | ↑$0.01 (0.07%) | 13.10 | 13.49 | 86.90K |
| 2025-03-28 | 13.96 | 13.53 | ↓$0.43 (-3.08%) | 13.44 | 14.04 | 62.78K |
| 2025-03-27 | 13.95 | 14.05 | ↑$0.10 (0.72%) | 13.87 | 14.07 | 89.17K |
| 2025-03-26 | 13.78 | 13.99 | ↑$0.21 (1.52%) | 13.73 | 14.01 | 97.08K |
| 2025-03-25 | 13.88 | 13.80 | ↓$0.08 (-0.58%) | 13.75 | 13.99 | 80.66K |
| 2025-03-24 | 14.06 | 13.94 | ↓$0.12 (-0.85%) | 13.86 | 14.16 | 82.66K |
| 2025-03-21 | 14.18 | 13.99 | ↓$0.19 (-1.34%) | 13.96 | 14.66 | 100.85K |
| 2025-03-20 | 14.16 | 14.36 | ↑$0.20 (1.41%) | 14.15 | 14.58 | 79.39K |
| 2025-03-19 | 14.23 | 14.34 | ↑$0.11 (0.77%) | 14.00 | 14.36 | 205.93K |
| 2025-03-18 | 14.36 | 14.23 | ↓$0.13 (-0.91%) | 14.04 | 14.36 | 87.49K |
| 2025-03-17 | 14.17 | 14.33 | ↑$0.16 (1.13%) | 14.15 | 14.45 | 89.70K |
| 2025-03-14 | 14.34 | 14.35 | ↑$0.01 (0.07%) | 14.12 | 14.47 | 85.78K |
| 2025-03-13 | 14.15 | 14.06 | ↓$0.09 (-0.64%) | 13.96 | 14.44 | 117.84K |
| 2025-03-12 | 14.76 | 14.21 | ↓$0.55 (-3.73%) | 13.71 | 14.81 | 391.18K |
| 2025-03-11 | 14.92 | 14.77 | ↓$0.15 (-1.01%) | 14.54 | 15.37 | 128.16K |
| 2025-03-10 | 14.47 | 14.92 | ↑$0.45 (3.11%) | 14.43 | 15.17 | 197.93K |
| 2025-03-07 | 14.30 | 14.36 | ↑$0.06 (0.42%) | 14.13 | 14.76 | 184.80K |
| 2025-03-06 | 13.66 | 14.21 | ↑$0.55 (4.03%) | 13.39 | 14.31 | 157.62K |
| 2025-03-05 | 13.24 | 13.77 | ↑$0.53 (4.00%) | 12.75 | 13.88 | 266.31K |
| 2025-03-04 | 13.04 | 13.79 | ↑$0.75 (5.75%) | 12.78 | 14.15 | 179.32K |
| 2025-03-03 | 14.90 | 13.90 | ↓$1.00 (-6.71%) | 13.83 | 15.02 | 148.86K |
| 2025-02-28 | 14.99 | 14.95 | ↓$0.04 (-0.27%) | 14.77 | 15.19 | 92.28K |
| 2025-02-27 | 14.93 | 14.97 | ↑$0.04 (0.27%) | 14.74 | 15.41 | 94.19K |
| 2025-02-26 | 15.18 | 15.04 | ↓$0.14 (-0.92%) | 14.88 | 15.21 | 78.50K |
| 2025-02-25 | 14.87 | 15.09 | ↑$0.22 (1.48%) | 14.72 | 15.22 | 83.03K |
| 2025-02-24 | 15.09 | 14.75 | ↓$0.34 (-2.25%) | 14.70 | 15.09 | 43.46K |
| 2025-02-21 | 15.83 | 15.07 | ↓$0.76 (-4.80%) | 15.06 | 15.83 | 62.54K |
| 2025-02-20 | 15.54 | 15.61 | ↑$0.07 (0.45%) | 15.30 | 15.64 | 49.92K |
Create an account or log in to view more rows.
$MEC the trend is your friend
until the end.
$MEC we going up from here
$MEC almost time for the running
$MEC I love you!
$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!