MEC - Mayville Engineering Company Inc
14.35
0.290 2.021%
Share volume: 85,780
Last Updated: 03-14-2025
Fabricated Products/Metal Forgings And Stampings:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$14.06
0.29
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $14.34 | $14.34 | $14.47 | $14.47 | $14.12 | $14.12 | $14.35 | $14.35 | 85,780 | $85,780.00 |
| 03-13-2025 | $14.15 | $14.15 | $14.44 | $14.44 | $13.96 | $13.96 | $14.06 | $14.06 | 117,840 | $117,840.00 |
| 03-12-2025 | $14.76 | $14.76 | $14.81 | $14.81 | $13.71 | $13.71 | $14.21 | $14.21 | 391,183 | $391,183.00 |
| 03-11-2025 | $14.92 | $14.92 | $15.37 | $15.37 | $14.54 | $14.54 | $14.77 | $14.77 | 128,159 | $128,159.00 |
| 03-10-2025 | $14.47 | $14.47 | $15.17 | $15.17 | $14.43 | $14.43 | $14.92 | $14.92 | 197,926 | $197,926.00 |
| 03-07-2025 | $14.30 | $14.30 | $14.76 | $14.76 | $14.13 | $14.13 | $14.36 | $14.36 | 184,795 | $184,795.00 |
| 03-06-2025 | $13.66 | $13.66 | $14.31 | $14.31 | $13.39 | $13.39 | $14.21 | $14.21 | 157,622 | $157,622.00 |
| 03-05-2025 | $13.24 | $13.24 | $13.88 | $13.88 | $12.75 | $12.75 | $13.77 | $13.77 | 266,305 | $266,305.00 |
| 03-04-2025 | $13.04 | $13.04 | $14.15 | $14.15 | $12.78 | $12.78 | $13.79 | $13.79 | 179,321 | $179,321.00 |
| 03-03-2025 | $14.90 | $14.90 | $15.02 | $15.02 | $13.83 | $13.83 | $13.90 | $13.90 | 148,860 | $148,860.00 |