MEC - Mayville Engineering Company, Inc.
19.56
-1.550 -7.924%
Share volume: 712,767
Last Updated: 03-04-2026
Fabricated Products/Metal Forgings And Stampings:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$21.11
-1.55
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $18.36 | $18.36 | $21.25 | $21.25 | $18.01 | $18.01 | $19.56 | $19.56 | 712,767 | $712,767.00 |
| 03-03-2026 | $21.01 | $21.01 | $21.18 | $21.18 | $20.44 | $20.44 | $21.11 | $21.11 | 151,483 | $151,483.00 |
| 03-02-2026 | $20.91 | $20.91 | $21.54 | $21.54 | $20.50 | $20.50 | $21.54 | $21.54 | 112,588 | $112,588.00 |
| 02-27-2026 | $21.15 | $21.15 | $21.53 | $21.53 | $20.64 | $20.64 | $21.00 | $21.00 | 89,058 | $89,058.00 |
| 02-26-2026 | $21.24 | $21.24 | $21.85 | $21.85 | $20.77 | $20.77 | $21.44 | $21.44 | 117,347 | $117,347.00 |
| 02-25-2026 | $21.66 | $21.66 | $21.66 | $21.66 | $20.71 | $20.71 | $21.04 | $21.04 | 131,779 | $131,779.00 |
| 02-24-2026 | $21.66 | $21.66 | $22.00 | $22.00 | $21.06 | $21.06 | $21.68 | $21.68 | 154,659 | $154,659.00 |
| 02-23-2026 | $22.00 | $22.00 | $22.00 | $22.00 | $21.34 | $21.34 | $21.82 | $21.82 | 120,508 | $120,508.00 |
| 02-20-2026 | $21.66 | $21.66 | $22.18 | $22.18 | $21.38 | $21.38 | $22.12 | $22.12 | 125,863 | $125,863.00 |
| 02-19-2026 | $21.10 | $21.10 | $21.60 | $21.60 | $20.86 | $20.86 | $21.58 | $21.58 | 122,166 | $122,166.00 |