MEC - Mayville Engineering Company, Inc.
14.36
1.510 10.515%
Share volume: 155,322
Last Updated: 05-08-2025
Fabricated Products/Metal Forgings And Stampings:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$12.85
1.51
0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $13.07 | $13.07 | $14.59 | $14.59 | $13.07 | $13.07 | $14.36 | $14.36 | 155,322 | $155,322.00 |
| 05-07-2025 | $13.99 | $13.99 | $14.14 | $14.14 | $12.70 | $12.70 | $12.85 | $12.85 | 130,339 | $130,339.00 |
| 05-06-2025 | $13.21 | $13.21 | $13.65 | $13.65 | $13.07 | $13.07 | $13.16 | $13.16 | 102,049 | $102,049.00 |
| 05-05-2025 | $13.22 | $13.22 | $13.66 | $13.66 | $13.16 | $13.16 | $13.21 | $13.21 | 79,362 | $79,362.00 |
| 05-02-2025 | $13.28 | $13.28 | $13.61 | $13.61 | $13.17 | $13.17 | $13.32 | $13.32 | 39,532 | $39,532.00 |
| 05-01-2025 | $12.81 | $12.81 | $13.34 | $13.34 | $12.72 | $12.72 | $13.15 | $13.15 | 131,470 | $131,470.00 |
| 04-30-2025 | $12.51 | $12.51 | $12.96 | $12.96 | $12.16 | $12.16 | $12.78 | $12.78 | 133,344 | $133,344.00 |
| 04-29-2025 | $12.10 | $12.10 | $12.67 | $12.67 | $11.99 | $11.99 | $12.58 | $12.58 | 156,573 | $156,573.00 |
| 04-28-2025 | $12.56 | $12.56 | $12.59 | $12.59 | $12.17 | $12.17 | $12.20 | $12.20 | 46,281 | $46,281.00 |
| 04-25-2025 | $12.26 | $12.26 | $12.59 | $12.59 | $12.11 | $12.11 | $12.51 | $12.51 | 141,151 | $141,151.00 |
