MEC
MAYVILLE ENGR CO (MEC)
NYSE
$34.86+$2.03 (+6.18%)
Price as of Jul 14, 2026 12:39 PM EDT
  • $837.0M
    Market Cap
  • 103.53%
    1-Year Change
  • Metal Fabrication
    Industry
  • 1 Month
    -7.47%
    Low Price$32.57
    High Price$37.54
  • 3 Months
    +57.08%
    Low Price$19.77
    High Price$37.54
  • 1 Year
    +103.53%
    Low Price$12.56
    High Price$37.54
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
26.63
27.38
26.01
26.55
-2.60%
516,892
05/11/2026
27.94
28.15
26.33
27.26
+0.22%
352,289
05/08/2026
26.00
27.20
25.72
27.20
+4.66%
304,798
05/07/2026
24.00
26.80
23.76
25.99
+11.31%
436,687
05/06/2026
23.75
24.38
21.04
23.35
+2.64%
309,433
05/05/2026
22.28
23.63
22.18
22.75
+2.71%
363,845
05/05/2026
-$0.15 Earnings
05/04/2026
22.06
22.75
21.82
22.15
-0.40%
127,425
05/01/2026
22.79
22.83
22.02
22.24
-2.50%
111,061
04/30/2026
21.78
22.82
21.49
22.81
+4.49%
263,522
04/29/2026
21.94
22.56
21.49
21.83
-0.41%
214,901
04/28/2026
21.68
22.00
21.18
21.92
+0.50%
91,636
04/27/2026
21.86
22.34
21.51
21.81
-0.68%
62,431
04/24/2026
21.28
21.96
20.79
21.96
+2.66%
94,577
04/23/2026
21.58
21.83
20.94
21.39
-0.05%
80,778
04/22/2026
21.13
21.40
20.71
21.40
+2.00%
79,898
04/21/2026
21.25
21.58
20.89
20.98
-0.94%
53,264
04/20/2026
20.89
21.25
20.19
21.18
+0.76%
83,932
04/17/2026
20.18
21.05
20.06
21.02
+6.32%
118,248
04/16/2026
20.11
20.29
19.59
19.77
-2.61%
79,003
04/15/2026
20.55
20.94
19.62
20.30
-2.03%
146,147
04/14/2026
20.85
21.05
20.23
20.72
-0.86%
107,056
04/13/2026
20.42
20.93
20.36
20.90
+2.05%
155,260
04/10/2026
20.27
20.81
20.25
20.48
-0.10%
147,010
04/09/2026
19.30
20.62
19.30
20.50
+3.22%
156,210
04/08/2026
19.07
20.14
18.99
19.86
+8.76%
183,828
04/07/2026
18.12
18.31
17.68
18.26
+0.50%
61,216
04/06/2026
18.08
18.31
17.92
18.17
-0.22%
56,654
04/02/2026
17.65
18.25
17.31
18.21
+1.62%
127,201
04/01/2026
18.18
18.57
17.86
17.92
-0.17%
141,781
03/31/2026
17.78
18.06
17.33
17.95
+2.69%
235,933
03/30/2026
17.78
18.09
17.42
17.48
-1.24%
116,228
03/27/2026
17.96
18.52
17.52
17.70
-1.88%
82,588
03/26/2026
18.50
18.84
17.89
18.04
-1.42%
115,755
03/25/2026
18.15
18.47
17.55
18.30
+2.52%
137,362
03/24/2026
17.10
18.17
16.89
17.85
+3.48%
134,121
03/23/2026
17.18
17.62
16.87
17.25
+3.67%
117,758
03/20/2026
17.25
17.29
16.50
16.64
-3.76%
144,072
03/19/2026
16.81
17.40
16.71
17.29
+1.65%
151,809
03/18/2026
17.32
17.53
16.60
17.01
-1.16%
154,825
03/17/2026
17.61
17.74
16.93
17.21
-1.94%
146,787
03/16/2026
16.79
17.63
16.75
17.55
+5.28%
176,346
03/13/2026
17.28
17.78
16.60
16.67
-3.42%
131,302
03/12/2026
17.49
17.75
17.06
17.26
-3.52%
187,472
03/11/2026
18.92
19.23
17.72
17.89
-6.04%
244,913
03/10/2026
18.62
19.35
18.53
19.04
+1.06%
200,258
03/09/2026
18.66
19.12
18.26
18.84
-1.77%
142,594
03/06/2026
18.38
19.19
18.24
19.18
+1.75%
338,722
03/05/2026
20.68
20.99
18.50
18.85
-3.63%
489,246
03/04/2026
18.36
21.25
18.01
19.56
-7.34%
713,100
03/03/2026
21.01
21.18
20.44
21.11
-2.00%
151,483
03/03/2026
-$0.08 Earnings
03/02/2026
20.91
21.54
20.50
21.54
+2.57%
112,588
02/27/2026
21.15
21.53
20.64
21.00
-2.05%
89,058
02/26/2026
21.24
21.85
20.77
21.44
+1.90%
117,347
02/25/2026
21.66
21.66
20.71
21.04
-2.95%
131,779
02/24/2026
21.66
22.00
21.06
21.68
-0.64%
154,659
02/23/2026
22.00
22.00
21.34
21.82
-1.36%
120,508
02/20/2026
21.66
22.18
21.38
22.12
+2.50%
125,863