Get the Stockscreener App
16.42
1.70%
-0.39
After Hours:
16.43
0.010
+0.06%
Mayville Engineering Company Inc Stock (MEC) Price History
The historical daily chart and data for Mayville Engineering Company Inc stock (MEC), show that the latest closing stock price as of November 18, 2024, is $16.42.
- Mayville Engineering Company Inc all-time high stock price is $7,037.04, occurred on January 12, 2015.
- The lowest Mayville Engineering Company Inc stock price recorded was $0.01 on April 09, 2015. Since then, Mayville Engineering Company Inc's stock price has risen over 164.10K% to $16.42 now.
- The 52-week high stock price for MEC is $23.02, representing a 40.19% increase from the current share price, occurred on November 01, 2024.
- The 52-week low stock price for MEC is $11.16, indicating a -32.03% decrease from the current share price, occurred on February 22, 2024.
- The closing price of Mayville Engineering Company Inc (MEC) stock in the beginning of 2023 was $14.86. The stock closed the year at $12.66, a loss of over -14.80% for the year.
The table below shows more information about MEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $17.23 | $16.40 | $0.83 | 112,100.0 | -2.32% |
| Nov 15, 2024 | $17.35 | $16.80 | $0.55 | 111,159.0 | -2.38% |
| Nov 14, 2024 | $17.73 | $17.02 | $0.71 | 190,869.0 | -1.99% |
| Nov 13, 2024 | $18.05 | $17.28 | $0.7682 | 171,960.0 | +1.80% |
| Nov 12, 2024 | $17.64 | $16.85 | $0.79 | 207,242.0 | +1.29% |
| Nov 11, 2024 | $17.45 | $16.61 | $0.8403 | 228,328.0 | -0.64% |
| Nov 08, 2024 | $17.62 | $16.48 | $1.14 | 348,917.0 | +4.19% |
| Nov 07, 2024 | $17.36 | $15.62 | $1.74 | 463,467.0 | -6.10% |
| Nov 06, 2024 | $17.55 | $15.45 | $2.10 | 633,222.0 | -19.62% |
| Nov 05, 2024 | $21.83 | $20.54 | $1.29 | 105,118.0 | +4.11% |
| Nov 04, 2024 | $22.33 | $19.18 | $3.15 | 245,050.0 | -2.51% |
| Nov 01, 2024 | $23.02 | $20.54 | $2.48 | 456,132.0 | +4.98% |
| Oct 31, 2024 | $20.85 | $20.35 | $0.50 | 64,334.0 | -1.59% |
| Oct 30, 2024 | $21.05 | $20.66 | $0.395 | 64,077.0 | -0.05% |
| Oct 29, 2024 | $20.86 | $20.51 | $0.3528 | 31,636.0 | -0.43% |
| Oct 28, 2024 | $20.95 | $20.15 | $0.80 | 69,793.0 | +4.55% |
| Oct 25, 2024 | $20.21 | $19.86 | $0.355 | 69,106.0 | -0.84% |
| Oct 24, 2024 | $20.30 | $19.25 | $1.05 | 106,106.0 | +2.02% |
| Oct 23, 2024 | $20.31 | $19.57 | $0.74 | 59,982.0 | -2.95% |
| Oct 22, 2024 | $20.50 | $20.07 | $0.435 | 57,676.0 | +0.05% |
| Oct 21, 2024 | $20.80 | $20.35 | $0.45 | 83,109.0 | -1.88% |
Mayville Engineering Company Inc Stock (MEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mayville Engineering Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mayville Engineering Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mayville Engineering Company Inc Stock (MEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $23.02 | $15.45 | $7.57 | 3,385,664.0 | -19.79% |
| Oct, 2024 | $21.62 | $19.25 | $2.38 | 1,816,157.0 | -2.89% |
| Sep, 2024 | $22.07 | $18.25 | $3.82 | 2,297,423.0 | +9.17% |
| Aug, 2024 | $19.94 | $15.90 | $4.04 | 2,351,797.0 | +1.05% |
| Jul, 2024 | $19.50 | $15.97 | $3.53 | 2,667,959.0 | +14.71% |
| Jun, 2024 | $17.00 | $15.41 | $1.59 | 2,341,473.0 | +4.00% |
| May, 2024 | $16.54 | $13.30 | $3.24 | 2,234,775.0 | +16.42% |
| Apr, 2024 | $14.50 | $13.15 | $1.35 | 1,511,025.0 | -3.98% |
| Mar, 2024 | $14.82 | $12.10 | $2.72 | 1,000,950.0 | +17.08% |
| Feb, 2024 | $13.24 | $11.16 | $2.08 | 836,075.0 | -3.55% |
| Jan, 2024 | $14.50 | $12.60 | $1.90 | 801,156.0 | -12.00% |
Mayville Engineering Company Inc Stock (MEC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.89 | $11.86 | $3.04 | 1,111,715.0 | +13.54% |
| Nov, 2023 | $13.21 | $9.72 | $3.49 | 1,042,716.0 | +5.05% |
| Oct, 2023 | $12.82 | $10.65 | $2.17 | 1,444,172.0 | +10.21% |
| Sep, 2023 | $12.29 | $10.46 | $1.83 | 1,705,678.0 | -6.56% |
| Aug, 2023 | $12.88 | $9.86 | $3.02 | 1,844,349.0 | -2.89% |
| Jul, 2023 | $13.28 | $10.81 | $2.47 | 1,794,994.0 | -2.97% |
| Jun, 2023 | $15.50 | $11.18 | $4.32 | 4,456,263.0 | +7.32% |
| May, 2023 | $13.43 | $9.55 | $3.88 | 2,825,084.0 | -4.05% |
| Apr, 2023 | $14.97 | $11.06 | $3.91 | 2,073,555.0 | -18.90% |
| Mar, 2023 | $16.07 | $12.67 | $3.40 | 2,487,896.0 | -8.01% |
| Feb, 2023 | $16.66 | $14.71 | $1.95 | 1,385,879.0 | +1.37% |
| Jan, 2023 | $16.25 | $12.25 | $4.00 | 1,350,212.0 | +26.38% |
Mayville Engineering Company Inc Stock (MEC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.37 | $11.70 | $2.67 | 1,704,785.0 | -0.94% |
| Nov, 2022 | $12.98 | $6.60 | $6.38 | 2,116,652.0 | +92.18% |
| Oct, 2022 | $7.41 | $5.95 | $1.46 | 703,350.0 | +2.15% |
| Sep, 2022 | $7.62 | $6.36 | $1.26 | 752,468.0 | -6.47% |
| Aug, 2022 | $8.46 | $6.79 | $1.67 | 1,897,523.0 | -2.52% |
| Jul, 2022 | $8.11 | $6.58 | $1.53 | 1,120,768.0 | -7.75% |
| Jun, 2022 | $9.42 | $7.01 | $2.41 | 2,270,530.0 | -14.66% |
| May, 2022 | $9.40 | $7.92 | $1.48 | 2,857,650.0 | +9.54% |
| Apr, 2022 | $9.52 | $8.04 | $1.48 | 2,124,342.0 | -11.63% |
| Mar, 2022 | $11.03 | $9.13 | $1.90 | 1,647,653.0 | -9.38% |
| Feb, 2022 | $11.95 | $9.78 | $2.17 | 1,385,523.0 | -9.85% |
| Jan, 2022 | $15.33 | $10.56 | $4.77 | 1,942,997.0 | -23.07% |
0.86%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):