Skip to main content
MEC logo

Mayville Engineering Company, Inc.

MECNYSEIndustrialsMetal Fabrication

$13.10Today:- (-)1Y −21.34%

As of Oct 26, 2026 close

Market cap
$298.26M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$13.53$38.76
Volume (live)
-
Avg. volume (3M)
526.94K

Mayville Engineering Company (MEC) Historical Stock Prices

Analyze Mayville Engineering Company (MEC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mayville Engineering Company (MEC) Interactive Price Chart

Interactive historical price chart showing Mayville Engineering Company stock price movements and trends across multiple time periods.

Loading chart...

MEC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MEC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202613.1713.9113.1513.8613.86587.33K
Oct 26, 202612.7413.4512.6213.1013.10327.85K
Oct 23, 202612.7513.6112.4112.7112.71425.52K
Oct 22, 202614.2614.2812.7212.9412.94543.58K
Oct 21, 202614.1414.7414.1214.4514.45481.01K
Oct 20, 202613.7714.0913.5313.8913.89315.44K
Oct 19, 202614.2314.5113.7013.9413.94358.80K
Oct 16, 202614.4414.4413.6613.9013.90414.63K
Oct 15, 202614.3514.4713.9514.2114.21363.58K
Oct 14, 202614.4915.0414.1514.3614.36475.57K
Oct 13, 202615.0815.2914.3314.7614.76299.63K
Oct 12, 202615.0015.2714.7915.0615.06363.47K
Oct 9, 202615.3715.5015.0015.1115.11201.31K
Oct 8, 202615.3215.6114.9815.2715.27581.39K
Oct 7, 202616.1116.4014.9915.4115.41603.15K
Oct 6, 202616.6017.2016.3016.4616.46258.74K
Oct 5, 202616.3616.7916.0716.3916.39431.27K
Oct 2, 202616.1516.6515.9516.4416.44430.48K
Oct 1, 202615.1315.9014.3615.6815.68904.61K
Sep 30, 202616.5417.1414.7815.0015.00883.01K
Sep 29, 202616.9717.5516.3216.3216.32612.39K
Sep 28, 202617.0017.2816.8016.8516.85672.74K
Sep 25, 202616.8717.4616.6117.1617.16583.66K
Sep 24, 202617.2217.8216.5816.7716.77359.40K
Sep 23, 202617.1917.7316.8917.4517.45567.16K
Sep 22, 202617.3317.4816.7217.3417.34722.39K
Sep 21, 202617.7517.7516.9017.0717.07497.17K
Sep 18, 202617.4818.5716.8217.2017.201.63M
Sep 17, 202617.8918.8117.3817.4417.44475.55K
Sep 16, 202617.3817.7116.8417.3217.32467.04K
Sep 15, 202618.1818.4516.9817.1417.14554.28K
Sep 14, 202618.9319.6718.0418.0918.09412.18K
Sep 11, 202619.2919.5918.9919.1019.10266.05K
Sep 10, 202619.3719.7118.5918.9018.90329.00K
Sep 9, 202619.7220.0519.4919.6719.67365.85K
Sep 8, 202619.7520.4619.7019.8619.86445.26K
Sep 4, 202619.1120.1318.8519.6619.66323.52K
Sep 3, 202619.4119.7518.7119.4319.43260.65K
Sep 2, 202619.1819.5818.8919.2319.23292.73K
Sep 1, 202619.1119.8619.0119.2019.20528.36K
Aug 31, 202619.3419.4018.7719.3619.36553.96K
Aug 28, 202620.3120.3419.1519.3219.32441.12K
Aug 27, 202620.9321.0520.2220.3420.34414.92K
Aug 26, 202620.5620.8820.0420.6720.67642.84K
Aug 25, 202621.6822.0120.3820.5020.50551.52K
Aug 24, 202621.6421.6420.9421.1621.16441.99K
Aug 21, 202622.9223.2021.4921.7321.73875.46K
Aug 20, 202622.6022.7821.9122.6522.65467.04K
Aug 19, 202623.4823.5422.0522.5922.59853.00K
Aug 18, 202624.5224.6122.8823.2823.28520.12K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.