Mayville Engineering Company, Inc. Common Stock (MEC)

Historical Prices For Mayville Engineering Company, Inc. Common Stock (MEC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	16.40	16.67	15.91	16.45	225,524	16.45
10/22/2025	15.50	16.52	15.39	16.49	478,262	16.49
10/21/2025	14.61	16.49	14.50	15.72	1,441,679	15.72
10/20/2025	12.78	13.29	12.72	13.01	174,468	13.01
10/17/2025	12.50	13.26	12.25	12.58	254,968	12.58
10/16/2025	13.35	13.39	12.50	12.56	146,351	12.56
10/15/2025	13.37	13.61	13.08	13.34	90,271	13.34
10/14/2025	13.04	13.57	13.04	13.35	123,572	13.35
10/13/2025	13.08	13.38	13.06	13.25	67,268	13.25
10/10/2025	13.27	13.50	12.95	12.96	95,897	12.96
10/09/2025	13.15	13.30	13.05	13.27	138,505	13.27
10/08/2025	13.16	13.35	13.10	13.13	122,780	13.13
10/07/2025	13.38	13.40	13.05	13.05	71,043	13.05
10/06/2025	13.71	13.71	13.34	13.42	86,226	13.42
10/03/2025	13.61	14.05	13.56	13.71	96,692	13.71
10/02/2025	13.60	13.75	13.41	13.59	104,657	13.59
10/01/2025	13.63	13.87	13.51	13.64	99,630	13.64
9/30/2025	13.60	13.92	13.51	13.76	140,397	13.76
9/29/2025	13.61	14.08	13.50	13.65	156,149	13.65
9/26/2025	13.42	13.69	13.42	13.57	162,689	13.57
9/25/2025	13.54	13.64	13.35	13.53	170,219	13.53
9/24/2025	13.93	14.06	13.62	13.62	101,258	13.62
9/23/2025	14.15	14.17	13.67	13.90	113,480	13.90
9/22/2025	14.31	14.33	14.05	14.15	163,284	14.15
9/19/2025	14.78	14.87	14.28	14.31	211,799	14.31
9/18/2025	14.16	14.78	14.16	14.69	74,599	14.69
9/17/2025	14.68	15.22	14.12	14.16	157,662	14.16
9/16/2025	14.90	14.90	14.48	14.59	118,579	14.59
9/15/2025	14.20	15.53	14.11	14.85	238,222	14.85
9/12/2025	14.51	14.70	14.19	14.20	55,348	14.20
9/11/2025	14.37	14.99	14.36	14.54	140,907	14.54
9/10/2025	14.43	14.69	14.29	14.41	73,529	14.41
9/09/2025	14.91	14.97	14.06	14.40	95,600	14.40
9/08/2025	14.88	15.06	14.69	15.01	127,576	15.01
9/05/2025	14.41	14.92	14.41	14.87	107,504	14.87
9/04/2025	14.18	14.31	14.00	14.29	62,758	14.29
9/03/2025	14.41	14.52	14.17	14.18	98,258	14.18
9/02/2025	14.50	14.75	14.44	14.45	117,798	14.45
8/29/2025	14.55	14.65	14.44	14.60	116,999	14.60
8/28/2025	14.59	14.64	14.47	14.58	72,410	14.58
8/27/2025	14.50	14.80	14.41	14.58	134,883	14.58
8/26/2025	14.46	14.70	14.22	14.61	101,857	14.61
8/25/2025	14.36	14.56	14.29	14.35	75,895	14.35
8/22/2025	14.13	14.70	14.07	14.43	151,165	14.43
8/21/2025	13.91	14.13	13.87	13.93	81,277	13.93
8/20/2025	14.31	14.38	14.03	14.10	131,676	14.10
8/19/2025	14.22	14.63	14.22	14.37	67,429	14.37
8/18/2025	14.54	14.82	14.13	14.27	95,200	14.27
8/15/2025	14.49	15.08	14.30	14.45	78,936	14.45
8/14/2025	14.79	14.85	14.32	14.47	116,553	14.47
8/13/2025	14.11	15.14	13.93	14.94	158,315	14.94
8/12/2025	14.33	14.50	13.88	14.04	285,954	14.04
8/11/2025	13.70	13.73	13.10	13.68	207,383	13.68
8/08/2025	14.24	14.60	13.67	13.68	317,689	13.68
8/07/2025	14.57	15.13	13.58	14.24	300,573	14.24
8/06/2025	13.82	14.72	12.10	14.66	488,705	14.66
8/05/2025	16.67	16.91	16.44	16.72	149,778	16.72
8/04/2025	16.40	16.75	16.37	16.45	104,169	16.45
8/01/2025	16.59	16.73	16.16	16.40	110,629	16.40
7/31/2025	16.36	17.40	16.36	16.77	117,641	16.77
7/30/2025	17.35	17.62	16.46	16.56	132,759	16.56
7/29/2025	16.79	17.57	16.69	17.26	260,136	17.26
7/28/2025	16.16	16.67	16.01	16.67	133,458	16.67
7/25/2025	16.00	16.13	15.63	16.10	57,179	16.10
7/24/2025	15.75	15.99	15.67	15.76	98,132	15.76