MEC - Mayville Engineering Company, Inc.
26.55
-0.710 -2.674%
Share volume: 516,892
Last Updated: 05-12-2026
Fabricated Products/Metal Forgings And Stampings:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$27.26
-0.71
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $26.63 | $26.63 | $27.38 | $27.38 | $26.01 | $26.01 | $26.55 | $26.55 | 516,892 | $516,892.00 |
| 05-11-2026 | $27.94 | $27.94 | $28.15 | $28.15 | $26.33 | $26.33 | $27.26 | $27.26 | 352,289 | $352,289.00 |
| 05-08-2026 | $26.00 | $26.00 | $27.20 | $27.20 | $25.72 | $25.72 | $27.20 | $27.20 | 304,798 | $304,798.00 |
| 05-07-2026 | $24.00 | $24.00 | $26.80 | $26.80 | $23.76 | $23.76 | $25.99 | $25.99 | 436,687 | $436,687.00 |
| 05-06-2026 | $23.75 | $23.75 | $24.38 | $24.38 | $21.04 | $21.04 | $23.35 | $23.35 | 309,433 | $309,433.00 |
| 05-05-2026 | $22.28 | $22.28 | $23.63 | $23.63 | $22.18 | $22.18 | $22.75 | $22.75 | 363,845 | $363,845.00 |
| 05-04-2026 | $22.06 | $22.06 | $22.75 | $22.75 | $21.82 | $21.82 | $22.15 | $22.15 | 127,425 | $127,425.00 |
| 05-01-2026 | $22.79 | $22.79 | $22.83 | $22.83 | $22.02 | $22.02 | $22.24 | $22.24 | 111,061 | $111,061.00 |
| 04-30-2026 | $21.78 | $21.78 | $22.82 | $22.82 | $21.49 | $21.49 | $22.81 | $22.81 | 263,522 | $263,522.00 |
| 04-29-2026 | $21.94 | $21.94 | $22.56 | $22.56 | $21.49 | $21.49 | $21.83 | $21.83 | 214,901 | $214,901.00 |