Mayville Engineering Company, Inc. Common Stock (MEC)
15.85
-0.23 (-1.43%)
Mayville Engineering Company is a leading provider of specialized engineering services and manufacturing solutions, primarily focused on the production of metal components and assemblies for various industries, including transportation, military, and industrial markets. The company is known for its expertise in advanced manufacturing techniques, offering a wide range of services such as metal fabrication, welding, and assembly. Mayville Engineering emphasizes innovation and quality, leveraging its extensive capabilities to deliver customized solutions that meet the specific needs of its customers, while also maintaining a commitment to sustainability and efficient operational practices.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 16.05 | 16.18 | 15.76 | 15.85 | 41,195 | 15.85 |
| 1/30/2025 | 16.00 | 16.27 | 15.83 | 16.08 | 34,910 | 16.08 |
| 1/29/2025 | 15.73 | 15.80 | 15.35 | 15.80 | 111,133 | 15.80 |
| 1/28/2025 | 16.33 | 16.33 | 15.56 | 15.71 | 92,422 | 15.71 |
| 1/27/2025 | 16.25 | 16.54 | 16.20 | 16.37 | 84,023 | 16.37 |
| 1/24/2025 | 16.18 | 16.31 | 15.99 | 16.25 | 57,353 | 16.25 |
| 1/23/2025 | 15.62 | 16.17 | 15.59 | 16.16 | 77,369 | 16.16 |
| 1/22/2025 | 16.12 | 16.14 | 15.65 | 15.65 | 70,163 | 15.65 |
| 1/21/2025 | 15.95 | 16.36 | 15.90 | 16.22 | 65,612 | 16.22 |
| 1/17/2025 | 15.78 | 15.96 | 15.61 | 15.77 | 98,194 | 15.77 |
| 1/16/2025 | 15.42 | 15.70 | 15.27 | 15.67 | 71,786 | 15.67 |
| 1/15/2025 | 15.47 | 15.66 | 15.23 | 15.33 | 154,478 | 15.33 |
| 1/14/2025 | 14.94 | 15.26 | 14.94 | 15.07 | 89,945 | 15.07 |
| 1/13/2025 | 14.54 | 14.92 | 14.53 | 14.89 | 48,133 | 14.89 |
| 1/10/2025 | 14.81 | 14.93 | 14.68 | 14.68 | 86,062 | 14.68 |
| 1/08/2025 | 15.29 | 15.49 | 15.00 | 15.00 | 130,103 | 15.00 |
| 1/07/2025 | 15.67 | 15.78 | 15.05 | 15.47 | 185,048 | 15.47 |
| 1/06/2025 | 15.45 | 15.73 | 15.43 | 15.58 | 97,174 | 15.58 |
| 1/03/2025 | 15.55 | 15.69 | 15.37 | 15.47 | 55,221 | 15.47 |
| 1/02/2025 | 15.91 | 16.29 | 15.45 | 15.54 | 94,666 | 15.54 |
| 12/31/2024 | 15.66 | 0.00 | 15.72 | 15.72 | 0 | 15.72 |
| 12/30/2024 | 15.55 | 15.80 | 15.33 | 15.66 | 89,629 | 15.66 |
| 12/27/2024 | 15.90 | 16.04 | 15.52 | 15.69 | 104,324 | 15.69 |
| 12/26/2024 | 15.95 | 16.06 | 15.76 | 16.05 | 81,791 | 16.05 |
| 12/24/2024 | 15.68 | 15.95 | 15.55 | 15.85 | 90,751 | 15.85 |
| 12/23/2024 | 16.12 | 16.46 | 15.89 | 15.92 | 62,181 | 15.92 |
| 12/20/2024 | 15.73 | 16.61 | 15.72 | 16.19 | 210,701 | 16.19 |
| 12/19/2024 | 16.37 | 16.48 | 15.91 | 15.96 | 87,882 | 15.96 |
| 12/18/2024 | 16.82 | 17.48 | 16.14 | 16.25 | 203,540 | 16.25 |
| 12/17/2024 | 16.77 | 16.98 | 16.42 | 16.68 | 101,987 | 16.68 |
| 12/16/2024 | 16.97 | 17.36 | 16.89 | 16.94 | 135,436 | 16.94 |
| 12/13/2024 | 17.22 | 17.49 | 16.95 | 17.17 | 121,082 | 17.17 |
| 12/12/2024 | 16.99 | 17.39 | 16.81 | 17.29 | 90,223 | 17.29 |
| 12/11/2024 | 16.83 | 17.12 | 16.77 | 16.99 | 71,684 | 16.99 |
| 12/10/2024 | 17.28 | 17.36 | 16.88 | 16.92 | 65,470 | 16.92 |
| 12/09/2024 | 17.27 | 17.62 | 17.05 | 17.26 | 84,541 | 17.26 |
| 12/06/2024 | 16.87 | 17.20 | 16.81 | 17.14 | 106,420 | 17.14 |
| 12/05/2024 | 17.11 | 17.19 | 16.81 | 16.82 | 103,160 | 16.82 |
| 12/04/2024 | 17.03 | 17.39 | 16.90 | 17.01 | 125,018 | 17.01 |
| 12/03/2024 | 16.96 | 17.04 | 16.63 | 17.02 | 92,586 | 17.02 |
| 12/02/2024 | 16.98 | 17.10 | 16.63 | 16.89 | 77,506 | 16.89 |
| 11/29/2024 | 16.83 | 16.93 | 16.66 | 16.85 | 32,065 | 16.85 |
| 11/27/2024 | 16.68 | 16.94 | 16.68 | 16.75 | 60,044 | 16.75 |
| 11/26/2024 | 16.81 | 16.95 | 16.53 | 16.64 | 80,117 | 16.64 |
| 11/25/2024 | 17.13 | 17.52 | 16.95 | 16.95 | 70,062 | 16.95 |
| 11/22/2024 | 16.72 | 17.02 | 16.68 | 16.99 | 70,904 | 16.99 |
| 11/21/2024 | 16.27 | 16.65 | 16.24 | 16.56 | 95,024 | 16.56 |
| 11/20/2024 | 16.56 | 16.66 | 16.24 | 16.32 | 150,991 | 16.32 |
| 11/19/2024 | 16.23 | 16.89 | 16.23 | 16.66 | 83,906 | 16.66 |
| 11/18/2024 | 16.81 | 17.23 | 16.40 | 16.43 | 127,592 | 16.43 |
| 11/15/2024 | 17.34 | 17.35 | 16.80 | 16.81 | 113,051 | 16.81 |
| 11/14/2024 | 17.59 | 17.73 | 17.02 | 17.22 | 193,908 | 17.22 |
| 11/13/2024 | 17.49 | 18.05 | 17.28 | 17.57 | 173,485 | 17.57 |
| 11/12/2024 | 17.09 | 17.64 | 16.85 | 17.26 | 214,063 | 17.26 |
| 11/11/2024 | 17.18 | 17.45 | 16.61 | 17.04 | 229,603 | 17.04 |
| 11/08/2024 | 16.77 | 17.62 | 16.48 | 17.15 | 348,988 | 17.15 |
| 11/07/2024 | 17.30 | 17.36 | 15.62 | 16.46 | 464,001 | 16.46 |
| 11/06/2024 | 15.84 | 17.55 | 15.45 | 17.53 | 633,584 | 17.53 |
| 11/05/2024 | 20.73 | 21.83 | 20.54 | 21.81 | 105,997 | 21.81 |
| 11/04/2024 | 22.14 | 22.33 | 19.18 | 20.95 | 245,050 | 20.95 |
| 11/01/2024 | 20.58 | 23.02 | 20.54 | 21.49 | 460,505 | 21.49 |