MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MEC — Mayville Engineering Company, Inc.
NYSEMayville Engineering Company, Inc.
$16.46
+0.07(+0.43%)
- O
- 16.60
- H
- 17.20
- L
- 16.30
- V
- 258.74K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$16.46
Period Return+34.26%
Period High$38.76
Period Low$11.92
Avg Daily Volume285.5K
Total Trading Days365
MEC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $16.60 | $17.20 | $16.30 | $16.46 | +$0.07 | +0.43% | 258,735 | $16.60 | $16.30 $17.20 |
| Oct 5, 2026 | $16.36 | $16.79 | $16.07 | $16.39 | $-0.05 | -0.30% | 431,269 | $16.44 | $16.07 $16.79 |
| Oct 2, 2026 | $16.15 | $16.65 | $15.95 | $16.44 | +$0.76 | +4.85% | 430,478 | $16.42 | $15.95 $16.65 |
| Oct 1, 2026 | $15.13 | $15.90 | $14.36 | $15.68 | +$0.68 | +4.53% | 904,634 | $15.30 | $14.36 $15.90 |
| Sep 30, 2026 | $16.54 | $17.14 | $14.78 | $15.00 | $-1.32 | -8.09% | 883,416 | $15.29 | $14.78 $17.14 |
| Sep 29, 2026 | $16.97 | $17.55 | $16.32 | $16.32 | $-0.53 | -3.15% | 612,415 | $16.58 | $16.32 $17.55 |
| Sep 28, 2026 | $17.00 | $17.28 | $16.80 | $16.85 | $-0.31 | -1.81% | 672,743 | $16.92 | $16.80 $17.28 |
| Sep 25, 2026 | $16.87 | $17.46 | $16.62 | $17.16 | +$0.39 | +2.33% | 583,669 | $17.19 | $16.62 $17.46 |
| Sep 24, 2026 | $17.22 | $17.82 | $16.58 | $16.77 | $-0.68 | -3.90% | 359,404 | $16.83 | $16.58 $17.82 |
| Sep 23, 2026 | $17.19 | $17.73 | $16.89 | $17.45 | +$0.11 | +0.63% | 567,160 | $17.42 | $16.89 $17.73 |
| Sep 22, 2026 | $17.33 | $17.48 | $16.72 | $17.34 | +$0.27 | +1.58% | 722,643 | $17.13 | $16.72 $17.48 |
| Sep 21, 2026 | $17.75 | $17.75 | $16.90 | $17.07 | $-0.13 | -0.76% | 497,265 | $17.11 | $16.90 $17.75 |
| Sep 18, 2026 | $17.48 | $18.58 | $16.82 | $17.20 | $-0.24 | -1.38% | 1,770,362 | $17.23 | $16.82 $18.58 |
| Sep 17, 2026 | $17.89 | $18.81 | $17.38 | $17.44 | +$0.12 | +0.69% | 476,097 | $17.61 | $17.38 $18.81 |
| Sep 16, 2026 | $17.38 | $17.71 | $16.84 | $17.32 | +$0.18 | +1.05% | 467,039 | $17.25 | $16.84 $17.71 |
| Sep 15, 2026 | $18.18 | $18.45 | $16.98 | $17.14 | $-0.95 | -5.25% | 554,283 | $17.28 | $16.98 $18.45 |
| Sep 14, 2026 | $18.93 | $19.67 | $18.04 | $18.09 | $-1.01 | -5.29% | 412,170 | $18.29 | $18.04 $19.67 |
| Sep 11, 2026 | $19.29 | $19.59 | $18.99 | $19.10 | +$0.20 | +1.06% | 266,054 | $19.22 | $18.99 $19.59 |
| Sep 10, 2026 | $19.37 | $19.71 | $18.60 | $18.90 | $-0.77 | -3.91% | 329,007 | $18.95 | $18.60 $19.71 |
| Sep 9, 2026 | $19.72 | $20.05 | $19.49 | $19.67 | $-0.19 | -0.96% | 367,548 | $19.66 | $19.49 $20.05 |
| Sep 8, 2026 | $19.75 | $20.46 | $19.70 | $19.86 | +$0.20 | +1.02% | 445,390 | $20.00 | $19.70 $20.46 |
| Sep 4, 2026 | $19.11 | $20.13 | $18.85 | $19.66 | +$0.23 | +1.18% | 323,526 | $19.77 | $18.85 $20.13 |
| Sep 3, 2026 | $19.41 | $19.75 | $18.71 | $19.43 | +$0.20 | +1.04% | 260,650 | $19.33 | $18.71 $19.75 |
| Sep 2, 2026 | $19.18 | $19.58 | $18.89 | $19.23 | +$0.03 | +0.16% | 289,133 | $19.22 | $18.89 $19.58 |
| Sep 1, 2026 | $19.11 | $19.86 | $19.01 | $19.20 | $-0.16 | -0.83% | 528,357 | $19.40 | $19.01 $19.86 |
| Aug 31, 2026 | $19.34 | $19.40 | $18.77 | $19.36 | +$0.04 | +0.21% | 553,961 | $19.22 | $18.77 $19.40 |
| Aug 28, 2026 | $20.31 | $20.34 | $19.15 | $19.32 | $-1.02 | -5.01% | 441,119 | $19.44 | $19.15 $20.34 |
| Aug 27, 2026 | $20.93 | $21.05 | $20.22 | $20.34 | $-0.33 | -1.60% | 414,919 | $20.52 | $20.22 $21.05 |
| Aug 26, 2026 | $20.56 | $20.88 | $20.04 | $20.67 | +$0.17 | +0.83% | 642,836 | $20.50 | $20.04 $20.88 |
| Aug 25, 2026 | $21.68 | $22.01 | $20.38 | $20.50 | $-0.66 | -3.12% | 551,525 | $20.70 | $20.38 $22.01 |