Mayville Engineering Co Inc (MEC) Historical Stock Data
15.76 ↓0.17 (-1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEC is up 0.42% a day on average. There have been 16 days where Mayville Engineering Co Inc closed green and 14 days where MEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 15.87 | 15.76 | ↓$0.11 (-0.69%) | 15.75 | 16.16 | 113.46K |
| 2025-05-29 | 15.82 | 15.93 | ↑$0.11 (0.70%) | 15.60 | 16.11 | 103.73K |
| 2025-05-28 | 15.88 | 15.76 | ↓$0.12 (-0.76%) | 15.63 | 16.10 | 143.44K |
| 2025-05-27 | 15.60 | 15.94 | ↑$0.34 (2.18%) | 15.48 | 16.04 | 74.22K |
| 2025-05-23 | 14.91 | 15.16 | ↑$0.25 (1.68%) | 14.91 | 15.28 | 114.92K |
| 2025-05-22 | 15.42 | 15.18 | ↓$0.24 (-1.56%) | 15.12 | 15.54 | 109.99K |
| 2025-05-21 | 15.68 | 15.49 | ↓$0.19 (-1.21%) | 15.45 | 16.15 | 120.01K |
| 2025-05-20 | 15.44 | 15.86 | ↑$0.42 (2.72%) | 15.42 | 16.05 | 173.28K |
| 2025-05-19 | 15.42 | 15.33 | ↓$0.09 (-0.58%) | 15.26 | 15.62 | 63.09K |
| 2025-05-16 | 15.44 | 15.59 | ↑$0.15 (0.97%) | 15.21 | 15.79 | 121.46K |
| 2025-05-15 | 15.25 | 15.40 | ↑$0.15 (0.98%) | 15.20 | 15.62 | 146.54K |
| 2025-05-14 | 15.43 | 15.24 | ↓$0.19 (-1.23%) | 14.98 | 15.53 | 111.79K |
| 2025-05-13 | 15.22 | 15.44 | ↑$0.22 (1.45%) | 15.09 | 15.61 | 85.94K |
| 2025-05-12 | 15.31 | 15.09 | ↓$0.22 (-1.44%) | 14.72 | 15.46 | 159.05K |
| 2025-05-09 | 14.47 | 14.75 | ↑$0.28 (1.94%) | 14.37 | 15.00 | 168.90K |
| 2025-05-08 | 13.07 | 14.36 | ↑$1.29 (9.87%) | 13.07 | 14.59 | 155.32K |
| 2025-05-07 | 13.99 | 12.85 | ↓$1.14 (-8.15%) | 12.70 | 14.14 | 130.34K |
| 2025-05-06 | 13.21 | 13.16 | ↓$0.05 (-0.38%) | 13.07 | 13.65 | 102.05K |
| 2025-05-05 | 13.22 | 13.21 | ↓$0.01 (-0.08%) | 13.16 | 13.66 | 79.36K |
| 2025-05-02 | 13.28 | 13.32 | ↑$0.04 (0.30%) | 13.17 | 13.61 | 39.53K |
| 2025-05-01 | 12.81 | 13.15 | ↑$0.34 (2.65%) | 12.72 | 13.34 | 131.47K |
| 2025-04-30 | 12.51 | 12.78 | ↑$0.27 (2.16%) | 12.16 | 12.96 | 133.34K |
| 2025-04-29 | 12.10 | 12.58 | ↑$0.48 (3.97%) | 11.99 | 12.67 | 156.57K |
| 2025-04-28 | 12.56 | 12.20 | ↓$0.36 (-2.87%) | 12.17 | 12.59 | 46.28K |
| 2025-04-25 | 12.26 | 12.51 | ↑$0.25 (2.04%) | 12.11 | 12.59 | 141.15K |
| 2025-04-24 | 11.95 | 12.26 | ↑$0.31 (2.59%) | 11.92 | 12.31 | 155.92K |
| 2025-04-23 | 12.37 | 12.00 | ↓$0.37 (-2.99%) | 11.88 | 12.67 | 75.27K |
| 2025-04-22 | 11.98 | 12.10 | ↑$0.12 (1.00%) | 11.72 | 12.18 | 107.69K |
| 2025-04-21 | 12.09 | 11.86 | ↓$0.23 (-1.90%) | 11.78 | 12.15 | 86.50K |
| 2025-04-17 | 12.34 | 12.25 | ↓$0.09 (-0.73%) | 12.23 | 12.47 | 102.53K |
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!