MEC
MAYVILLE ENGR CO (MEC)
NYSE
$16.46+$0.02 (+0.12%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $419.2M
    Market Cap
  • 19.91%
    1-Year Change
  • Metal Fabrication
    Industry
  • 1 Month
    -14.51%
    Low Price$15.00
    High Price$19.86
  • 3 Months
    -51.00%
    Low Price$15.00
    High Price$34.49
  • 1 Year
    +19.91%
    Low Price$12.56
    High Price$37.54
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
16.15
16.65
15.95
16.44
+4.85%
430,477
10/01/2026
15.13
15.90
14.36
15.68
+4.53%
904,634
09/30/2026
16.54
17.14
14.78
15.00
-8.09%
883,416
09/29/2026
16.97
17.55
16.32
16.32
-3.15%
612,414
09/28/2026
17.00
17.28
16.80
16.85
-1.81%
672,742
09/25/2026
16.87
17.46
16.62
17.16
+2.33%
583,668
09/24/2026
17.22
17.82
16.58
16.77
-3.90%
359,403
09/23/2026
17.19
17.73
16.89
17.45
+0.63%
567,178
09/22/2026
17.33
17.48
16.72
17.34
+1.58%
722,642
09/21/2026
17.75
17.75
16.90
17.07
-0.76%
497,265
09/18/2026
17.48
17.90
16.82
17.20
-1.38%
1,768,853
09/17/2026
17.89
18.81
17.38
17.44
+0.69%
476,096
09/16/2026
17.38
17.71
16.84
17.32
+1.05%
467,038
09/15/2026
18.18
18.45
16.98
17.14
-5.25%
554,292
09/14/2026
18.93
19.67
18.04
18.09
-5.29%
412,172
09/11/2026
19.29
19.59
18.99
19.10
+1.06%
266,054
09/10/2026
19.37
19.71
18.60
18.90
-3.91%
329,007
09/09/2026
19.72
20.05
19.49
19.67
-0.96%
367,547
09/08/2026
19.75
20.46
19.70
19.86
+1.02%
445,389
09/04/2026
19.11
20.13
18.85
19.66
+1.18%
323,526
09/03/2026
19.41
19.75
18.71
19.43
+1.04%
260,650
09/02/2026
19.18
19.58
18.89
19.23
+0.16%
292,734
09/01/2026
19.11
19.86
19.01
19.20
-0.83%
528,356
08/31/2026
19.34
19.40
18.77
19.36
+0.21%
553,960
08/28/2026
20.31
20.34
19.15
19.32
-5.01%
441,118
08/27/2026
20.93
21.05
20.22
20.34
-1.60%
414,918
08/26/2026
20.56
20.88
20.04
20.67
+0.83%
642,836
08/25/2026
21.68
22.01
20.38
20.50
-3.12%
551,525
08/24/2026
21.64
21.64
20.94
21.16
-2.62%
441,986
08/21/2026
22.92
23.20
21.49
21.73
-4.06%
875,457
08/20/2026
22.60
22.78
21.91
22.65
+0.27%
467,043
08/19/2026
23.48
23.54
22.05
22.59
-2.96%
853,003
08/18/2026
24.52
24.61
22.88
23.28
-4.98%
520,124
08/17/2026
24.09
25.09
23.74
24.50
+1.70%
343,679
08/14/2026
23.36
24.16
23.11
24.09
+2.95%
291,180
08/13/2026
23.73
23.78
23.15
23.40
+0.09%
377,233
08/12/2026
23.14
24.68
23.07
23.38
+3.91%
737,052
08/11/2026
22.96
23.47
22.49
22.50
-1.70%
616,783
08/10/2026
23.95
24.17
22.70
22.89
-5.33%
1,011,657
08/07/2026
25.02
25.09
23.78
24.18
-2.62%
783,845
08/06/2026
25.09
26.54
24.67
24.83
-2.63%
610,840
08/05/2026
28.55
28.63
25.20
25.50
-8.04%
1,437,113
08/04/2026
26.56
28.70
26.38
27.73
+4.44%
979,279
08/04/2026
$0.07 Earnings
08/03/2026
25.64
26.66
25.06
26.55
+3.43%
840,385
07/31/2026
26.46
26.51
24.85
25.67
-0.85%
599,573
07/30/2026
26.00
26.22
25.22
25.89
+1.93%
585,748
07/29/2026
27.67
28.19
25.03
25.40
-8.67%
821,398
07/28/2026
29.02
29.74
26.30
27.81
-5.57%
773,253
07/27/2026
30.70
31.01
28.83
29.45
-2.77%
607,289
07/24/2026
30.75
31.01
29.64
30.29
-0.39%
417,381
07/23/2026
29.93
31.32
29.22
30.41
+1.03%
605,627
07/22/2026
30.56
31.37
29.51
30.10
+0.03%
477,262
07/21/2026
29.78
30.40
29.37
30.09
+3.40%
270,348
07/20/2026
30.91
31.11
28.33
29.10
-5.89%
769,204
07/17/2026
31.68
32.03
28.52
30.92
-4.86%
1,154,523
07/16/2026
33.56
35.02
32.48
32.50
-4.21%
443,822
07/15/2026
34.65
35.26
33.07
33.93
-1.62%
362,913
07/14/2026
33.82
35.39
33.32
34.49
+5.06%
486,754
07/13/2026
34.39
34.76
32.72
32.83
-2.64%
369,434
07/10/2026
33.42
34.18
32.32
33.72
+0.60%
216,482
07/09/2026
33.46
34.24
33.03
33.52
+2.92%
316,122
07/08/2026
32.55
33.44
31.44
32.57
-1.54%
331,603
07/07/2026
34.00
34.17
32.17
33.08
-3.87%
495,787
07/06/2026
33.67
34.84
33.66
34.41
+2.56%
419,885
07/02/2026
35.21
35.70
33.00
33.55
-4.71%
635,785
07/01/2026
37.00
37.27
34.96
35.21
-6.01%
674,376
06/30/2026
37.70
38.76
37.18
37.46
-0.21%
719,772
06/29/2026
37.10
37.58
35.50
37.54
+1.46%
619,343
06/26/2026
35.25
37.02
34.15
37.00
+4.85%
1,348,193
06/25/2026
34.71
35.47
34.24
35.29
+2.62%
544,942
06/24/2026
34.18
34.64
33.49
34.39
+0.67%
437,705
06/23/2026
34.12
34.71
33.57
34.16
-1.58%
309,931
06/22/2026
35.61
35.99
34.28
34.71
-2.72%
343,614
06/18/2026
34.23
35.77
33.45
35.68
+6.48%
637,158
06/17/2026
35.20
35.75
33.06
33.51
-4.58%
570,172
06/16/2026
34.85
35.30
34.33
35.12
+1.09%
377,949
06/15/2026
35.96
36.00
33.78
34.74
-2.09%
781,478
06/12/2026
35.27
36.50
35.00
35.48
+0.68%
546,962
06/11/2026
34.44
36.24
34.17
35.24
+4.14%
611,561
06/10/2026
34.46
34.86
33.38
33.84
-2.59%
866,046
06/09/2026
33.62
35.23
32.80
34.74
+3.39%
760,322
06/08/2026
33.28
35.05
32.76
33.60
+1.05%
1,000,968
06/05/2026
32.45
33.37
31.34
33.25
+1.74%
820,971
06/04/2026
32.00
32.99
30.06
32.68
+0.40%
992,629
06/03/2026
31.42
33.50
30.10
32.55
+0.68%
1,220,273
06/02/2026
30.98
32.50
30.09
32.33
+4.70%
988,131
06/01/2026
27.18
31.00
26.85
30.88
+15.01%
956,959
05/29/2026
26.04
26.91
25.77
26.85
+2.83%
271,453
05/28/2026
26.82
27.50
26.07
26.11
-3.76%
332,974
05/27/2026
26.71
27.30
26.31
27.13
+1.80%
474,350
05/26/2026
25.76
26.69
25.31
26.65
+4.72%
471,309
05/22/2026
23.41
25.52
23.27
25.45
+10.03%
763,813
05/21/2026
23.98
24.06
22.33
23.13
-3.42%
433,485
05/20/2026
22.14
23.95
21.00
23.95
+1.70%
2,487,631
05/19/2026
24.55
24.98
23.16
23.55
-5.50%
211,490
05/18/2026
25.36
25.81
24.78
24.92
-1.46%
229,664
05/15/2026
24.90
25.95
24.63
25.29
-0.39%
342,022
05/14/2026
26.01
26.70
25.10
25.39
-1.01%
300,341
05/13/2026
26.73
26.73
25.20
25.65
-3.39%
574,384