XNYS
Datos históricos de Mayville Engineering Company, Inc.
Mayville Engineering Company, Inc. · MEC
$15.11
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:20:17 UTC
- Variación en el periodo
- +14.04%
- Máximo
- US$38.76
- 30 de junio de 2026
- Mínimo
- US$12.25
- 17 de octubre de 2025
- Volumen medio diario
- 0.36 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.37 | 15.50 | 15.00 | 15.11 | −1.05% | 201,317.219 |
| 8 oct 2026 | 15.32 | 15.61 | 14.98 | 15.27 | −0.91% | 581,501.125 |
| 7 oct 2026 | 16.11 | 16.40 | 14.99 | 15.41 | −6.38% | 603,154.15 |
| 6 oct 2026 | 16.60 | 17.20 | 16.30 | 16.46 | +0.43% | 259,695.983 |
| 5 oct 2026 | 16.36 | 16.79 | 16.07 | 16.39 | −0.30% | 431,269.342 |
| 2 oct 2026 | 16.15 | 16.65 | 15.95 | 16.44 | +4.85% | 430,477.874 |
| 1 oct 2026 | 15.13 | 15.90 | 14.36 | 15.68 | +4.53% | 904,634.286 |
| 30 sep 2026 | 16.54 | 17.14 | 14.78 | 15.00 | −8.09% | 883,416.144 |
| 29 sep 2026 | 16.97 | 17.55 | 16.32 | 16.32 | −3.15% | 612,414.638 |
| 28 sep 2026 | 17.00 | 17.28 | 16.80 | 16.85 | −1.81% | 672,742.604 |
| 25 sep 2026 | 16.87 | 17.46 | 16.62 | 17.16 | +2.33% | 583,668.614 |
| 24 sep 2026 | 17.22 | 17.82 | 16.58 | 16.77 | −3.90% | 359,403.669 |
| 23 sep 2026 | 17.19 | 17.73 | 16.89 | 17.45 | +0.63% | 567,160.319 |
| 22 sep 2026 | 17.33 | 17.48 | 16.72 | 17.34 | +1.58% | 722,642.583 |
| 21 sep 2026 | 17.75 | 17.75 | 16.90 | 17.07 | −0.76% | 497,265.429 |
| 18 sep 2026 | 17.48 | 18.58 | 16.82 | 17.20 | −1.38% | 1.77 M |
| 17 sep 2026 | 17.89 | 18.81 | 17.38 | 17.44 | +0.69% | 476,096.544 |
| 16 sep 2026 | 17.38 | 17.71 | 16.84 | 17.32 | +1.05% | 467,038.771 |
| 15 sep 2026 | 18.18 | 18.45 | 16.98 | 17.14 | −5.25% | 554,292.632 |
| 14 sep 2026 | 18.93 | 19.67 | 18.04 | 18.09 | −5.29% | 412,183.192 |
| 11 sep 2026 | 19.29 | 19.59 | 18.99 | 19.10 | +1.06% | 266,054.25 |
| 10 sep 2026 | 19.37 | 19.71 | 18.60 | 18.90 | −3.91% | 329,007.082 |
| 9 sep 2026 | 19.72 | 20.05 | 19.49 | 19.67 | −0.96% | 367,547.859 |
| 8 sep 2026 | 19.75 | 20.46 | 19.70 | 19.86 | +1.02% | 445,389.713 |
| 4 sep 2026 | 19.11 | 20.13 | 18.85 | 19.66 | +1.18% | 323,526.445 |
| 3 sep 2026 | 19.41 | 19.75 | 18.71 | 19.43 | +1.04% | 260,650.056 |
| 2 sep 2026 | 19.18 | 19.58 | 18.89 | 19.23 | +0.16% | 292,734.105 |
| 1 sep 2026 | 19.11 | 19.86 | 19.01 | 19.20 | −0.83% | 528,356.598 |
| 31 ago 2026 | 19.34 | 19.40 | 18.77 | 19.36 | +0.21% | 553,960.754 |
| 28 ago 2026 | 20.31 | 20.34 | 19.15 | 19.32 | −5.01% | 441,118.723 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.