Mayville Engineering Company, Inc. Common Stock (MEC)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	13.52	13.77	13.43	13.75	73,000	13.75
4/01/2025	13.46	13.78	13.24	13.75	73,047	13.75
3/31/2025	13.42	13.49	13.10	13.43	86,900	13.43
3/28/2025	13.96	14.04	13.44	13.53	62,783	13.53
3/27/2025	13.95	14.07	13.87	14.05	89,172	14.05
3/26/2025	13.78	14.01	13.72	13.99	97,084	13.99
3/25/2025	13.88	13.99	13.75	13.80	80,661	13.80
3/24/2025	14.06	14.16	13.86	13.94	82,664	13.94
3/21/2025	14.18	14.66	13.96	13.99	100,848	13.99
3/20/2025	14.16	14.58	14.14	14.36	79,385	14.36
3/19/2025	14.23	14.36	14.00	14.34	205,925	14.34
3/18/2025	14.36	14.36	14.04	14.23	87,494	14.23
3/17/2025	14.17	14.45	14.15	14.33	89,699	14.33
3/14/2025	14.34	14.47	14.12	14.35	85,780	14.35
3/13/2025	14.15	14.44	13.96	14.06	117,840	14.06
3/12/2025	14.76	14.81	13.71	14.21	391,183	14.21
3/11/2025	14.92	15.37	14.54	14.77	128,159	14.77
3/10/2025	14.47	15.17	14.43	14.92	197,926	14.92
3/07/2025	14.30	14.76	14.13	14.36	184,795	14.36
3/06/2025	13.66	14.31	13.38	14.21	157,622	14.21
3/05/2025	13.24	13.88	12.75	13.77	266,305	13.77
3/04/2025	13.04	14.15	12.78	13.79	179,316	13.79
3/03/2025	14.90	15.02	13.83	13.90	148,860	13.90
2/28/2025	14.99	15.19	14.77	14.95	92,276	14.95
2/27/2025	14.93	15.40	14.74	14.97	94,188	14.97
2/26/2025	15.18	15.21	14.88	15.04	78,504	15.04
2/25/2025	14.87	15.22	14.72	15.09	83,033	15.09
2/24/2025	15.09	15.09	14.70	14.75	43,463	14.75
2/21/2025	15.83	15.83	15.06	15.07	62,537	15.07
2/20/2025	15.54	15.64	15.30	15.61	49,917	15.61
2/19/2025	15.41	15.62	15.23	15.47	52,118	15.47
2/18/2025	15.46	15.79	15.46	15.64	32,912	15.64
2/14/2025	15.28	15.52	15.15	15.51	46,993	15.51
2/13/2025	15.45	15.65	15.14	15.29	88,926	15.29
2/12/2025	15.67	15.77	15.41	15.43	46,134	15.43
2/11/2025	15.87	16.03	15.77	15.79	46,152	15.79
2/10/2025	16.15	16.15	15.87	15.98	32,972	15.98
2/07/2025	16.03	16.20	15.81	16.01	50,159	16.01
2/06/2025	15.92	16.03	15.83	15.99	27,463	15.99
2/05/2025	15.84	15.93	15.45	15.83	37,046	15.83
2/04/2025	15.55	15.87	15.48	15.68	51,552	15.68
2/03/2025	15.59	15.65	15.30	15.42	30,546	15.42
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