MEC
Mayville Engineering Company, Inc.
stockNYSE
Market OpenOct 5, 2026 10:19:35 AM EDT
16.36USD-0.487%(-0.08)60,814
13.50Bid19.23Ask5.73SpreadMEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.25 | 16.51 | 16.09 | 16.36 | -0.487% | 60,814 | 0.000% |
| 2026-10-02 | 16.15 | 16.65 | 15.95 | 16.44 | +4.847% | 430,478 | -0.487% |
| 2026-10-01 | 15.13 | 15.90 | 14.36 | 15.68 | +4.533% | 904,634 | +4.337% |
| 2026-09-30 | 16.54 | 17.14 | 14.78 | 15.00 | -8.088% | 883,416 | +9.067% |
| 2026-09-29 | 16.97 | 17.55 | 16.32 | 16.32 | -3.145% | 612,415 | +0.245% |
| 2026-09-28 | 17.00 | 17.28 | 16.80 | 16.85 | -1.807% | 672,743 | -2.908% |
| 2026-09-25 | 16.87 | 17.46 | 16.61 | 17.16 | +2.326% | 583,669 | -4.662% |
| 2026-09-24 | 17.22 | 17.82 | 16.58 | 16.77 | -3.897% | 359,404 | -2.445% |
| 2026-09-23 | 17.19 | 17.73 | 16.89 | 17.45 | +0.634% | 567,160 | -6.246% |
| 2026-09-22 | 17.33 | 17.48 | 16.72 | 17.34 | +1.582% | 722,643 | -5.652% |
| 2026-09-21 | 17.75 | 17.75 | 16.90 | 17.07 | -0.756% | 497,265 | -4.159% |
| 2026-09-18 | 17.48 | 18.57 | 16.82 | 17.20 | -1.376% | 1,770,362 | -4.884% |
| 2026-09-17 | 17.89 | 18.81 | 17.38 | 17.44 | +0.693% | 476,097 | -6.193% |
| 2026-09-16 | 17.38 | 17.71 | 16.84 | 17.32 | +1.050% | 467,039 | -5.543% |
| 2026-09-15 | 18.18 | 18.45 | 16.98 | 17.14 | -5.252% | 554,293 | -4.551% |
| 2026-09-14 | 18.93 | 19.67 | 18.04 | 18.09 | -5.288% | 412,183 | -9.563% |
| 2026-09-11 | 19.29 | 19.59 | 18.99 | 19.10 | +1.058% | 266,054 | -14.346% |
| 2026-09-10 | 19.37 | 19.71 | 18.59 | 18.90 | -3.915% | 329,007 | -13.439% |
| 2026-09-09 | 19.72 | 20.05 | 19.49 | 19.67 | -0.957% | 367,548 | -16.828% |
| 2026-09-08 | 19.75 | 20.46 | 19.70 | 19.86 | +1.017% | 445,390 | -17.623% |
| 2026-09-04 | 19.11 | 20.13 | 18.85 | 19.66 | +1.184% | 323,526 | -16.785% |
| 2026-09-03 | 19.41 | 19.75 | 18.71 | 19.43 | +1.040% | 260,650 | -15.800% |
| 2026-09-02 | 19.18 | 19.58 | 18.89 | 19.23 | +0.156% | 292,734 | -14.925% |
| 2026-09-01 | 19.11 | 19.86 | 19.01 | 19.20 | -0.826% | 528,357 | -14.792% |
| 2026-08-31 | 19.34 | 19.40 | 18.77 | 19.36 | +0.207% | 553,961 | -15.496% |
| 2026-08-28 | 20.31 | 20.34 | 19.15 | 19.32 | -5.015% | 441,119 | -15.321% |
| 2026-08-27 | 20.93 | 21.05 | 20.22 | 20.34 | -1.597% | 414,919 | -19.567% |
| 2026-08-26 | 20.56 | 20.88 | 20.04 | 20.67 | +0.829% | 642,836 | -20.851% |
| 2026-08-25 | 21.68 | 22.01 | 20.38 | 20.50 | -3.119% | 551,525 | -20.195% |
| 2026-08-24 | 21.64 | 21.64 | 20.94 | 21.16 | -2.623% | 441,987 | -22.684% |
| 2026-08-21 | 22.92 | 23.20 | 21.49 | 21.73 | -4.062% | 875,457 | -24.712% |
| 2026-08-20 | 22.60 | 22.78 | 21.91 | 22.65 | +0.266% | 467,043 | -27.770% |
| 2026-08-19 | 23.48 | 23.54 | 22.05 | 22.59 | -2.964% | 853,004 | -27.579% |
| 2026-08-18 | 24.52 | 24.61 | 22.88 | 23.28 | -4.980% | 520,124 | -29.725% |
| 2026-08-17 | 24.09 | 25.09 | 23.74 | 24.50 | +1.702% | 343,680 | -33.224% |
| 2026-08-14 | 23.36 | 24.16 | 23.11 | 24.09 | +2.949% | 291,181 | -32.088% |
| 2026-08-13 | 23.73 | 23.78 | 23.15 | 23.40 | +0.086% | 377,234 | -30.085% |
| 2026-08-12 | 23.14 | 24.68 | 23.07 | 23.38 | +3.911% | 575,436 | -30.026% |
| 2026-08-11 | 22.96 | 23.47 | 22.49 | 22.50 | -1.704% | 616,783 | -27.289% |
| 2026-08-10 | 23.95 | 24.17 | 22.70 | 22.89 | -5.335% | 1,011,658 | -28.528% |
| 2026-08-07 | 25.02 | 25.09 | 23.78 | 24.18 | -2.618% | 783,845 | -32.341% |
| 2026-08-06 | 25.09 | 26.54 | 24.67 | 24.83 | -2.627% | 610,841 | -34.112% |
| 2026-08-05 | 28.55 | 28.63 | 25.20 | 25.50 | -8.042% | 1,438,028 | -35.843% |
| 2026-08-04 | 26.56 | 28.70 | 26.38 | 27.73 | +4.444% | 979,279 | -41.003% |
| 2026-08-03 | 25.64 | 26.66 | 25.06 | 26.55 | +3.428% | 840,385 | -38.380% |
| 2026-07-31 | 26.46 | 26.50 | 24.85 | 25.67 | -0.850% | 599,574 | -36.268% |
| 2026-07-30 | 26.00 | 26.21 | 25.22 | 25.89 | +1.929% | 585,748 | -36.810% |
| 2026-07-29 | 27.67 | 28.19 | 25.02 | 25.40 | -8.666% | 821,500 | -35.591% |
| 2026-07-28 | 29.02 | 29.73 | 26.30 | 27.81 | -5.569% | 773,551 | -41.172% |
| 2026-07-27 | 30.70 | 31.00 | 28.83 | 29.45 | -2.773% | 607,290 | -44.448% |
| 2026-07-24 | 30.75 | 31.01 | 29.64 | 30.29 | -0.395% | 417,381 | -45.989% |
| 2026-07-23 | 29.93 | 31.32 | 29.22 | 30.41 | +1.030% | 605,627 | -46.202% |
| 2026-07-22 | 30.56 | 31.37 | 29.51 | 30.10 | +0.033% | 477,262 | -45.648% |
| 2026-07-21 | 29.78 | 30.40 | 29.37 | 30.09 | +3.402% | 270,348 | -45.630% |
| 2026-07-20 | 30.91 | 31.11 | 28.33 | 29.10 | -5.886% | 769,204 | -43.780% |
| 2026-07-17 | 31.68 | 32.03 | 28.52 | 30.92 | -4.862% | 1,154,523 | -47.089% |
| 2026-07-16 | 33.56 | 35.02 | 32.48 | 32.50 | -4.215% | 443,823 | -49.662% |
| 2026-07-15 | 34.65 | 35.26 | 33.07 | 33.93 | -1.624% | 352,139 | -51.783% |
| 2026-07-14 | 33.82 | 35.39 | 33.32 | 34.49 | +5.056% | 486,754 | -52.566% |
| 2026-07-13 | 34.39 | 34.76 | 32.72 | 32.83 | -2.639% | 369,435 | -50.168% |
| 2026-07-10 | 33.42 | 34.18 | 32.32 | 33.72 | +0.597% | 216,483 | -51.483% |
| 2026-07-09 | 33.46 | 34.24 | 33.03 | 33.52 | +2.917% | 316,123 | -51.193% |
| 2026-07-08 | 32.55 | 33.44 | 31.44 | 32.57 | -1.542% | 331,603 | -49.770% |
| 2026-07-07 | 34.00 | 34.17 | 32.17 | 33.08 | -3.865% | 495,788 | -50.544% |
| 2026-07-06 | 33.67 | 34.84 | 33.66 | 34.41 | +2.563% | 419,886 | -52.456% |
| 2026-07-02 | 35.21 | 35.70 | 33.00 | 33.55 | -4.715% | 635,785 | -51.237% |
| 2026-07-01 | 37.00 | 37.27 | 34.96 | 35.21 | -6.006% | 674,377 | -53.536% |
| 2026-06-30 | 37.70 | 38.76 | 37.17 | 37.46 | -0.213% | 719,773 | -56.327% |
| 2026-06-29 | 37.10 | 37.58 | 35.50 | 37.54 | +1.459% | 619,343 | -56.420% |
| 2026-06-26 | 35.25 | 37.02 | 34.15 | 37.00 | +4.846% | 1,348,193 | -55.784% |
| 2026-06-25 | 34.71 | 35.47 | 34.23 | 35.29 | +2.617% | 544,942 | -53.641% |
| 2026-06-24 | 34.18 | 34.64 | 33.49 | 34.39 | +0.673% | 437,705 | -52.428% |
| 2026-06-23 | 34.12 | 34.71 | 33.56 | 34.16 | -1.585% | 309,932 | -52.108% |
| 2026-06-22 | 35.61 | 35.99 | 34.28 | 34.71 | -2.719% | 343,615 | -52.867% |
| 2026-06-18 | 34.23 | 35.77 | 33.45 | 35.68 | +6.476% | 637,159 | -54.148% |
| 2026-06-17 | 35.20 | 35.74 | 33.06 | 33.51 | -4.584% | 570,173 | -51.179% |
| 2026-06-16 | 34.85 | 35.30 | 34.33 | 35.12 | +1.094% | 377,949 | -53.417% |
| 2026-06-15 | 35.96 | 36.00 | 33.78 | 34.74 | -2.086% | 781,479 | -52.907% |
| 2026-06-12 | 35.27 | 36.50 | 35.00 | 35.48 | +0.681% | 546,962 | -53.890% |
| 2026-06-11 | 34.44 | 36.24 | 34.16 | 35.24 | +4.137% | 611,562 | -53.575% |
| 2026-06-10 | 34.46 | 34.86 | 33.38 | 33.84 | -2.591% | 866,046 | -51.655% |
| 2026-06-09 | 33.62 | 35.23 | 32.80 | 34.74 | +3.393% | 760,322 | -52.907% |
| 2026-06-08 | 33.28 | 35.05 | 32.76 | 33.60 | +1.053% | 1,000,968 | -51.310% |
| 2026-06-05 | 32.45 | 33.37 | 31.34 | 33.25 | +1.744% | 820,972 | -50.797% |
| 2026-06-04 | 32.00 | 32.99 | 30.06 | 32.68 | +0.399% | 992,629 | -49.939% |
| 2026-06-03 | 31.42 | 33.50 | 30.10 | 32.55 | +0.680% | 1,220,343 | -49.739% |
| 2026-06-02 | 30.98 | 32.50 | 30.09 | 32.33 | +4.696% | 988,132 | -49.397% |
| 2026-06-01 | 27.18 | 31.00 | 26.85 | 30.88 | +15.009% | 956,960 | -47.021% |
| 2026-05-29 | 26.04 | 26.91 | 25.77 | 26.85 | +2.834% | 271,453 | -39.069% |
| 2026-05-28 | 26.82 | 27.50 | 26.07 | 26.11 | -3.760% | 332,974 | -37.342% |
| 2026-05-27 | 26.71 | 27.30 | 26.31 | 27.13 | +1.801% | 474,351 | -39.698% |
| 2026-05-26 | 25.76 | 26.69 | 25.31 | 26.65 | +4.715% | 471,310 | -38.612% |
| 2026-05-22 | 23.41 | 25.52 | 23.27 | 25.45 | +10.030% | 763,813 | -35.717% |
| 2026-05-21 | 23.98 | 24.06 | 22.33 | 23.13 | -3.424% | 433,485 | -29.269% |
| 2026-05-20 | 22.14 | 23.95 | 21.00 | 23.95 | +1.699% | 2,487,632 | -31.691% |
| 2026-05-19 | 24.55 | 24.98 | 23.16 | 23.55 | -5.498% | 211,491 | -30.531% |
| 2026-05-18 | 25.36 | 25.81 | 24.78 | 24.92 | -1.463% | 229,664 | -34.350% |
| 2026-05-15 | 24.90 | 25.95 | 24.63 | 25.29 | -0.394% | 342,022 | -35.310% |
| 2026-05-14 | 26.01 | 26.70 | 25.10 | 25.39 | -1.014% | 300,342 | -35.565% |
| 2026-05-13 | 26.73 | 26.73 | 25.20 | 25.65 | -3.390% | 574,384 | -36.218% |
| 2026-05-12 | 26.63 | 27.38 | 26.01 | 26.55 | -2.605% | 516,893 | -38.380% |
| 2026-05-11 | 27.94 | 28.14 | 26.33 | 27.26 | +0.221% | 352,290 | -39.985% |
| 2026-05-08 | 26.00 | 27.20 | 25.72 | 27.20 | +4.656% | 304,798 | -39.853% |
| 2026-05-07 | 24.00 | 26.80 | 23.76 | 25.99 | +11.306% | 436,688 | -37.053% |
| 2026-05-06 | 23.75 | 24.38 | 21.04 | 23.35 | +2.637% | 309,434 | -29.936% |
| 2026-05-05 | 22.28 | 23.63 | 22.18 | 22.75 | +2.709% | 363,846 | -28.088% |
| 2026-05-04 | 22.06 | 22.75 | 21.82 | 22.15 | -0.405% | 127,425 | -26.140% |
| 2026-05-01 | 22.79 | 22.83 | 22.02 | 22.24 | -2.499% | 111,062 | -26.439% |
| 2026-04-30 | 21.78 | 22.82 | 21.49 | 22.81 | +4.489% | 263,523 | -28.277% |
| 2026-04-29 | 21.94 | 22.56 | 21.48 | 21.83 | -0.411% | 214,902 | -25.057% |
| 2026-04-28 | 21.68 | 22.00 | 21.18 | 21.92 | +0.504% | 91,637 | -25.365% |
| 2026-04-27 | 21.86 | 22.34 | 21.51 | 21.81 | -0.683% | 62,431 | -24.989% |
| 2026-04-24 | 21.28 | 21.96 | 20.79 | 21.96 | +2.665% | 94,577 | -25.501% |
| 2026-04-23 | 21.58 | 21.83 | 20.94 | 21.39 | -0.047% | 80,779 | -23.516% |
| 2026-04-22 | 21.13 | 21.40 | 20.71 | 21.40 | +2.002% | 79,898 | -23.551% |
| 2026-04-21 | 21.25 | 21.58 | 20.89 | 20.98 | -0.944% | 53,264 | -22.021% |
| 2026-04-20 | 20.89 | 21.25 | 20.19 | 21.18 | +0.761% | 83,932 | -22.757% |
| 2026-04-17 | 20.18 | 21.05 | 20.06 | 21.02 | +6.323% | 118,248 | -22.169% |
| 2026-04-16 | 20.11 | 20.29 | 19.59 | 19.77 | -2.611% | 79,004 | -17.248% |
| 2026-04-15 | 20.55 | 20.94 | 19.62 | 20.30 | -2.027% | 146,148 | -19.409% |
| 2026-04-14 | 20.85 | 21.05 | 20.23 | 20.72 | -0.861% | 107,057 | -21.042% |
| 2026-04-13 | 20.42 | 20.93 | 20.36 | 20.90 | +2.051% | 155,261 | -21.722% |
| 2026-04-10 | 20.27 | 20.81 | 20.25 | 20.48 | -0.098% | 147,010 | -20.117% |
| 2026-04-09 | 19.30 | 20.62 | 19.30 | 20.50 | +3.223% | 156,210 | -20.195% |
| 2026-04-08 | 19.07 | 20.14 | 18.98 | 19.86 | +8.762% | 183,829 | -17.623% |
| 2026-04-07 | 18.12 | 18.31 | 17.68 | 18.26 | +0.495% | 61,217 | -10.405% |
| 2026-04-06 | 18.08 | 18.31 | 17.91 | 18.17 | -0.220% | 56,655 | -9.961% |
| 2026-04-02 | 17.65 | 18.25 | 17.31 | 18.21 | +1.618% | 127,201 | -10.159% |
| 2026-04-01 | 18.18 | 18.57 | 17.86 | 17.92 | -0.167% | 141,782 | -8.705% |
| 2026-03-31 | 17.78 | 18.06 | 17.33 | 17.95 | +2.689% | 235,933 | -8.858% |
| 2026-03-30 | 17.78 | 18.09 | 17.42 | 17.48 | -1.243% | 116,228 | -6.407% |
| 2026-03-27 | 17.96 | 18.52 | 17.52 | 17.70 | -1.885% | 82,589 | -7.571% |
| 2026-03-26 | 18.50 | 18.84 | 17.89 | 18.04 | -1.421% | 115,756 | -9.313% |
| 2026-03-25 | 18.15 | 18.47 | 17.55 | 18.30 | +2.521% | 137,362 | -10.601% |
| 2026-03-24 | 17.10 | 18.17 | 16.89 | 17.85 | +3.478% | 134,121 | -8.347% |
| 2026-03-23 | 17.18 | 17.62 | 16.87 | 17.25 | +3.666% | 117,759 | -5.159% |
| 2026-03-20 | 17.25 | 17.29 | 16.50 | 16.64 | -3.759% | 144,073 | -1.683% |
| 2026-03-19 | 16.81 | 17.40 | 16.71 | 17.29 | +1.646% | 151,810 | -5.379% |
| 2026-03-18 | 17.32 | 17.53 | 16.60 | 17.01 | -1.162% | 154,826 | -3.821% |
| 2026-03-17 | 17.61 | 17.74 | 16.93 | 17.21 | -1.937% | 146,788 | -4.939% |
| 2026-03-16 | 16.79 | 17.63 | 16.75 | 17.55 | +5.279% | 176,346 | -6.781% |
| 2026-03-13 | 17.28 | 17.78 | 16.60 | 16.67 | -3.418% | 131,303 | -1.860% |
| 2026-03-12 | 17.49 | 17.75 | 17.06 | 17.26 | -3.522% | 187,473 | -5.214% |
| 2026-03-11 | 18.92 | 19.23 | 17.72 | 17.89 | -6.040% | 244,914 | -8.552% |
| 2026-03-10 | 18.62 | 19.35 | 18.53 | 19.04 | +1.062% | 200,258 | -14.076% |
| 2026-03-09 | 18.66 | 19.12 | 18.26 | 18.84 | -1.773% | 142,595 | -13.163% |
| 2026-03-06 | 18.38 | 19.19 | 18.23 | 19.18 | +1.751% | 338,723 | -14.703% |
| 2026-03-05 | 20.68 | 20.99 | 18.50 | 18.85 | -3.630% | 489,246 | -13.210% |
| 2026-03-04 | 18.36 | 21.25 | 18.01 | 19.56 | -7.342% | 713,100 | -16.360% |
| 2026-03-03 | 21.01 | 21.18 | 20.44 | 21.11 | -1.996% | 151,483 | -22.501% |
| 2026-03-02 | 20.91 | 21.54 | 20.50 | 21.54 | +2.571% | 112,578 | -24.048% |
| 2026-02-27 | 21.15 | 21.53 | 20.64 | 21.00 | -2.052% | 89,058 | -22.095% |
| 2026-02-26 | 21.24 | 21.84 | 20.77 | 21.44 | +1.901% | 113,912 | -23.694% |
| 2026-02-25 | 21.66 | 21.66 | 20.71 | 21.04 | -2.952% | 131,779 | -22.243% |
| 2026-02-24 | 21.66 | 22.00 | 21.05 | 21.68 | -0.642% | 154,659 | -24.539% |
| 2026-02-23 | 22.00 | 22.00 | 21.34 | 21.82 | -1.356% | 120,508 | -25.023% |
| 2026-02-20 | 21.66 | 22.18 | 21.38 | 22.12 | +2.502% | 125,863 | -26.040% |
| 2026-02-19 | 21.10 | 21.60 | 20.86 | 21.58 | +2.081% | 122,166 | -24.189% |
| 2026-02-18 | 21.39 | 21.57 | 20.79 | 21.14 | -1.353% | 101,270 | -22.611% |
| 2026-02-17 | 21.95 | 21.95 | 21.18 | 21.43 | -2.325% | 117,588 | -23.658% |
| 2026-02-13 | 21.04 | 22.27 | 21.00 | 21.94 | +4.576% | 153,183 | -25.433% |
| 2026-02-12 | 21.99 | 22.36 | 20.88 | 20.98 | -3.050% | 110,228 | -22.021% |
| 2026-02-11 | 21.49 | 21.82 | 20.50 | 21.64 | +2.027% | 172,378 | -24.399% |
| 2026-02-10 | 21.42 | 21.81 | 20.89 | 21.21 | 0.000% | 113,983 | -22.867% |
| 2026-02-09 | 21.79 | 22.22 | 20.98 | 21.21 | -2.032% | 139,371 | -22.867% |
| 2026-02-06 | 20.88 | 22.00 | 20.88 | 21.65 | +4.640% | 225,200 | -24.434% |
| 2026-02-05 | 20.00 | 21.04 | 20.00 | 20.69 | +2.426% | 216,062 | -20.928% |
| 2026-02-04 | 19.59 | 20.42 | 19.10 | 20.20 | +3.963% | 238,445 | -19.010% |
| 2026-02-03 | 19.78 | 20.39 | 19.02 | 19.43 | -1.869% | 124,240 | -15.800% |
| 2026-02-02 | 19.45 | 20.45 | 19.43 | 19.80 | +1.020% | 124,276 | -17.374% |
| 2026-01-30 | 19.50 | 19.79 | 19.20 | 19.60 | -0.254% | 156,771 | -16.531% |
| 2026-01-29 | 19.01 | 19.73 | 19.00 | 19.65 | +3.803% | 315,007 | -16.743% |
| 2026-01-28 | 18.41 | 19.10 | 18.40 | 18.93 | +2.880% | 143,291 | -13.576% |
| 2026-01-27 | 18.10 | 18.60 | 18.05 | 18.40 | +1.714% | 92,909 | -11.087% |
| 2026-01-26 | 18.38 | 18.52 | 18.02 | 18.09 | -1.631% | 67,872 | -9.563% |
| 2026-01-23 | 18.58 | 18.71 | 18.10 | 18.39 | -1.605% | 119,539 | -11.039% |
| 2026-01-22 | 18.25 | 18.70 | 18.18 | 18.69 | +2.523% | 118,787 | -12.467% |
| 2026-01-21 | 17.80 | 18.31 | 17.62 | 18.23 | +2.820% | 99,858 | -10.258% |
| 2026-01-20 | 18.35 | 18.41 | 17.73 | 17.73 | -4.984% | 91,958 | -7.727% |
| 2026-01-16 | 18.97 | 19.31 | 18.48 | 18.66 | -1.634% | 170,493 | -12.326% |
| 2026-01-15 | 19.18 | 19.32 | 18.80 | 18.97 | -0.577% | 307,951 | -13.759% |
| 2026-01-14 | 19.14 | 19.57 | 18.66 | 19.08 | -0.986% | 310,484 | -14.256% |
| 2026-01-13 | 19.43 | 19.82 | 19.00 | 19.27 | -0.516% | 153,250 | -15.101% |
| 2026-01-12 | 18.70 | 19.50 | 18.25 | 19.37 | +5.215% | 168,659 | -15.539% |
| 2026-01-09 | 18.45 | 18.83 | 17.49 | 18.41 | +0.656% | 154,392 | -11.135% |
| 2026-01-08 | 17.72 | 18.30 | 17.50 | 18.29 | +3.158% | 92,621 | -10.552% |
| 2026-01-07 | 17.80 | 18.12 | 17.34 | 17.73 | -0.337% | 135,995 | -7.727% |
| 2026-01-06 | 17.71 | 17.94 | 17.28 | 17.79 | -1.002% | 154,527 | -8.038% |
| 2026-01-05 | 18.05 | 18.77 | 17.55 | 17.97 | -5.172% | 279,409 | -8.959% |
| 2026-01-02 | 18.69 | 19.22 | 18.25 | 18.95 | +1.229% | 139,752 | -13.668% |
| 2025-12-31 | 19.44 | 19.59 | 18.65 | 18.72 | -3.256% | 162,765 | -12.607% |
| 2025-12-30 | 19.66 | 19.75 | 18.89 | 19.35 | -2.025% | 239,895 | -15.452% |
| 2025-12-29 | 19.10 | 19.77 | 19.06 | 19.75 | +3.349% | 175,975 | -17.165% |
| 2025-12-26 | 19.09 | 19.36 | 18.73 | 19.11 | -0.157% | 68,500 | -14.390% |
| 2025-12-24 | 19.10 | 19.28 | 18.68 | 19.14 | +0.737% | 92,665 | -14.525% |
| 2025-12-23 | 18.29 | 19.14 | 18.29 | 19.00 | +2.981% | 153,108 | -13.895% |
| 2025-12-22 | 17.43 | 18.49 | 17.35 | 18.45 | +6.463% | 166,305 | -11.328% |
| 2025-12-19 | 17.57 | 17.77 | 17.30 | 17.33 | -1.869% | 589,542 | -5.597% |
| 2025-12-18 | 18.06 | 18.06 | 17.42 | 17.66 | -0.339% | 216,369 | -7.361% |
| 2025-12-17 | 18.17 | 18.28 | 17.43 | 17.72 | -2.904% | 137,102 | -7.675% |
| 2025-12-16 | 18.62 | 18.68 | 18.05 | 18.25 | -1.987% | 134,844 | -10.356% |
| 2025-12-15 | 18.80 | 18.80 | 18.28 | 18.62 | 0.000% | 157,825 | -12.137% |
| 2025-12-12 | 18.81 | 19.25 | 18.54 | 18.62 | -1.063% | 147,162 | -12.137% |
| 2025-12-11 | 19.03 | 19.24 | 18.67 | 18.82 | -0.999% | 171,033 | -13.071% |
| 2025-12-10 | 17.88 | 19.24 | 16.80 | 19.01 | +6.738% | 188,071 | -13.940% |
| 2025-12-09 | 17.33 | 18.06 | 17.18 | 17.81 | +4.030% | 176,829 | -8.141% |
| 2025-12-08 | 16.66 | 17.28 | 16.61 | 17.12 | +3.758% | 145,501 | -4.439% |
| 2025-12-05 | 16.94 | 16.98 | 16.42 | 16.50 | -2.540% | 113,758 | -0.848% |
| 2025-12-04 | 16.58 | 17.12 | 16.58 | 16.93 | +1.135% | 124,590 | -3.367% |
| 2025-12-03 | 16.24 | 16.92 | 16.13 | 16.74 | +3.397% | 134,050 | -2.270% |
| 2025-12-02 | 16.78 | 17.06 | 16.15 | 16.19 | -2.587% | 84,311 | +1.050% |
| 2025-12-01 | 16.88 | 16.98 | 16.48 | 16.62 | -2.178% | 185,032 | -1.564% |
| 2025-11-28 | 16.75 | 17.39 | 16.74 | 16.99 | +0.711% | 124,557 | -3.708% |
| 2025-11-26 | 16.75 | 16.98 | 16.61 | 16.87 | +0.417% | 109,190 | -3.023% |
| 2025-11-25 | 16.12 | 16.90 | 15.94 | 16.80 | +4.608% | 199,306 | -2.619% |
| 2025-11-24 | 15.51 | 16.12 | 15.21 | 16.06 | +2.883% | 189,121 | +1.868% |
| 2025-11-21 | 14.82 | 15.61 | 14.75 | 15.61 | +5.189% | 386,442 | +4.805% |
| 2025-11-20 | 15.35 | 15.96 | 14.78 | 14.84 | -1.067% | 354,850 | +10.243% |
| 2025-11-19 | 15.45 | 16.15 | 14.98 | 15.00 | -2.787% | 264,319 | +9.067% |
| 2025-11-18 | 15.74 | 16.75 | 15.37 | 15.43 | -3.381% | 173,100 | +6.027% |
| 2025-11-17 | 16.06 | 17.00 | 15.91 | 15.97 | -0.436% | 882,357 | +2.442% |
| 2025-11-14 | 16.21 | 16.23 | 15.74 | 16.04 | -1.049% | 167,301 | +1.995% |
| 2025-11-13 | 16.61 | 16.92 | 16.08 | 16.21 | -2.173% | 200,249 | +0.925% |
| 2025-11-12 | 16.55 | 16.76 | 16.12 | 16.57 | -0.480% | 219,231 | -1.267% |
| 2025-11-11 | 16.82 | 17.06 | 16.62 | 16.65 | -1.246% | 150,150 | -1.742% |
| 2025-11-10 | 16.74 | 17.00 | 16.45 | 16.86 | +1.873% | 137,721 | -2.966% |
| 2025-11-07 | 16.77 | 16.95 | 16.33 | 16.55 | -0.839% | 210,577 | -1.148% |
| 2025-11-06 | 15.79 | 16.94 | 15.14 | 16.69 | +3.472% | 270,914 | -1.977% |
| 2025-11-05 | 19.04 | 19.05 | 15.75 | 16.13 | -10.339% | 516,491 | +1.426% |
| 2025-11-04 | 17.47 | 18.15 | 17.40 | 17.99 | +1.869% | 318,059 | -9.061% |
| 2025-11-03 | 17.72 | 17.96 | 16.99 | 17.66 | -0.898% | 277,623 | -7.361% |
| 2025-10-31 | 17.45 | 18.11 | 17.09 | 17.82 | +3.605% | 251,110 | -8.193% |
| 2025-10-30 | 16.82 | 17.39 | 16.63 | 17.20 | +1.176% | 179,102 | -4.884% |
| 2025-10-29 | 16.56 | 17.23 | 16.56 | 17.00 | +1.857% | 261,773 | -3.765% |
| 2025-10-28 | 16.61 | 17.16 | 16.27 | 16.69 | +1.152% | 197,318 | -1.977% |
| 2025-10-27 | 16.68 | 16.81 | 16.49 | 16.50 | -0.121% | 142,639 | -0.848% |
| 2025-10-24 | 16.63 | 16.78 | 16.40 | 16.52 | +0.426% | 71,847 | -0.969% |
| 2025-10-23 | 16.40 | 16.67 | 15.91 | 16.45 | -0.243% | 225,524 | -0.547% |
| 2025-10-22 | 15.50 | 16.52 | 15.39 | 16.49 | +4.898% | 478,262 | -0.788% |
| 2025-10-21 | 14.61 | 16.49 | 14.50 | 15.72 | +20.830% | 1,442,070 | +4.071% |
| 2025-10-20 | 12.78 | 13.29 | 12.72 | 13.01 | +3.418% | 174,468 | +25.749% |
| 2025-10-17 | 12.50 | 13.26 | 12.25 | 12.58 | +0.159% | 254,968 | +30.048% |
| 2025-10-16 | 13.35 | 13.39 | 12.50 | 12.56 | -5.847% | 146,351 | +30.255% |
| 2025-10-15 | 13.37 | 13.61 | 13.08 | 13.34 | -0.075% | 90,271 | +22.639% |
| 2025-10-14 | 13.04 | 13.57 | 13.04 | 13.35 | +0.755% | 123,572 | +22.547% |
| 2025-10-13 | 13.08 | 13.38 | 13.06 | 13.25 | +2.238% | 67,268 | +23.472% |
| 2025-10-10 | 13.27 | 13.50 | 12.95 | 12.96 | -2.336% | 95,897 | +26.235% |
| 2025-10-09 | 13.15 | 13.30 | 13.05 | 13.27 | +1.066% | 138,505 | +23.286% |
| 2025-10-08 | 13.16 | 13.35 | 13.10 | 13.13 | +0.613% | 122,780 | +24.600% |
| 2025-10-07 | 13.38 | 13.40 | 13.05 | 13.05 | -2.757% | 71,043 | +25.364% |
| 2025-10-06 | 13.71 | 13.71 | 13.34 | 13.42 | -2.115% | 86,226 | +21.908% |
| 2025-10-03 | 13.61 | 14.05 | 13.56 | 13.71 | +0.883% | 96,692 | +19.329% |
| 2025-10-02 | 13.60 | 13.75 | 13.41 | 13.59 | -0.367% | 104,657 | +20.383% |
| 2025-10-01 | 13.63 | 13.87 | 13.51 | 13.64 | -0.872% | 99,630 | +19.941% |
| 2025-09-30 | 13.60 | 13.92 | 13.51 | 13.76 | +0.806% | 140,397 | +18.895% |
| 2025-09-29 | 13.61 | 14.08 | 13.50 | 13.65 | +0.590% | 156,149 | +19.853% |
| 2025-09-26 | 13.42 | 13.69 | 13.42 | 13.57 | +0.296% | 160,054 | +20.560% |
| 2025-09-25 | 13.54 | 13.64 | 13.35 | 13.53 | -0.661% | 170,219 | +20.916% |
| 2025-09-24 | 13.93 | 14.06 | 13.62 | 13.62 | -2.014% | 101,258 | +20.117% |
| 2025-09-23 | 14.15 | 14.17 | 13.67 | 13.90 | -1.767% | 113,480 | +17.698% |
| 2025-09-22 | 14.31 | 14.33 | 14.05 | 14.15 | -1.118% | 163,284 | +15.618% |
| 2025-09-19 | 14.78 | 14.87 | 14.28 | 14.31 | -2.587% | 211,799 | +14.326% |
| 2025-09-18 | 14.16 | 14.78 | 14.16 | 14.69 | +3.743% | 74,599 | +11.368% |
| 2025-09-17 | 14.68 | 15.22 | 14.12 | 14.16 | -2.947% | 157,662 | +15.537% |
| 2025-09-16 | 14.90 | 14.90 | 14.48 | 14.59 | -1.751% | 118,579 | +12.132% |
| 2025-09-15 | 14.20 | 15.53 | 14.11 | 14.85 | +4.577% | 238,222 | +10.168% |
| 2025-09-12 | 14.51 | 14.70 | 14.19 | 14.20 | -2.338% | 55,348 | +15.211% |
| 2025-09-11 | 14.37 | 14.99 | 14.36 | 14.54 | +0.902% | 140,907 | +12.517% |
| 2025-09-10 | 14.43 | 14.69 | 14.29 | 14.41 | +0.069% | 74,529 | +13.532% |
| 2025-09-09 | 14.91 | 14.97 | 14.06 | 14.40 | -4.064% | 95,600 | +13.611% |
| 2025-09-08 | 14.88 | 15.06 | 14.69 | 15.01 | +0.941% | 127,576 | +8.994% |
| 2025-09-05 | 14.41 | 14.92 | 14.41 | 14.87 | +4.059% | 107,504 | +10.020% |
| 2025-09-04 | 14.18 | 14.31 | 14.00 | 14.29 | +0.776% | 62,758 | +14.486% |
| 2025-09-03 | 14.41 | 14.52 | 14.17 | 14.18 | -1.869% | 98,258 | +15.374% |
| 2025-09-02 | 14.50 | 14.75 | 14.44 | 14.45 | -1.027% | 117,798 | +13.218% |
| 2025-08-29 | 14.55 | 14.65 | 14.44 | 14.60 | +0.137% | 116,999 | +12.055% |
| 2025-08-28 | 14.59 | 14.64 | 14.47 | 14.58 | 0.000% | 72,410 | +12.209% |
| 2025-08-27 | 14.50 | 14.80 | 14.41 | 14.58 | -0.205% | 134,883 | +12.209% |
| 2025-08-26 | 14.46 | 14.70 | 14.22 | 14.61 | +1.812% | 101,857 | +11.978% |
| 2025-08-25 | 14.36 | 14.56 | 14.29 | 14.35 | -0.554% | 75,905 | +14.007% |
| 2025-08-22 | 14.13 | 14.70 | 14.07 | 14.43 | +3.589% | 151,165 | +13.375% |
| 2025-08-21 | 13.91 | 14.13 | 13.87 | 13.93 | -1.206% | 81,277 | +17.444% |
| 2025-08-20 | 14.31 | 14.38 | 14.03 | 14.10 | -1.879% | 131,676 | +16.028% |
| 2025-08-19 | 14.22 | 14.63 | 14.22 | 14.37 | +0.701% | 67,429 | +13.848% |
| 2025-08-18 | 14.54 | 14.82 | 14.13 | 14.27 | -1.246% | 95,200 | +14.646% |
| 2025-08-15 | 14.49 | 15.08 | 14.30 | 14.45 | -0.138% | 78,936 | +13.218% |
| 2025-08-14 | 14.79 | 14.85 | 14.32 | 14.47 | -3.146% | 116,553 | +13.062% |
| 2025-08-13 | 14.11 | 15.14 | 13.93 | 14.94 | +6.410% | 158,315 | +9.505% |
| 2025-08-12 | 14.33 | 14.50 | 13.88 | 14.04 | +2.632% | 285,966 | +16.524% |
| 2025-08-11 | 13.70 | 13.73 | 13.10 | 13.68 | 0.000% | 207,383 | +19.591% |
| 2025-08-08 | 14.24 | 14.60 | 13.67 | 13.68 | -3.933% | 317,689 | +19.591% |
| 2025-08-07 | 14.57 | 15.13 | 13.58 | 14.24 | -2.865% | 300,573 | +14.888% |
| 2025-08-06 | 13.82 | 14.72 | 12.10 | 14.66 | -12.321% | 488,705 | +11.596% |
| 2025-08-05 | 16.67 | 16.91 | 16.44 | 16.72 | +1.641% | 149,778 | -2.153% |
| 2025-08-04 | 16.40 | 16.75 | 16.37 | 16.45 | +0.305% | 104,169 | -0.547% |
| 2025-08-01 | 16.59 | 16.73 | 16.16 | 16.40 | -2.206% | 110,629 | -0.244% |
| 2025-07-31 | 16.36 | 17.40 | 16.36 | 16.77 | +1.268% | 117,641 | -2.445% |
| 2025-07-30 | 17.35 | 17.62 | 16.46 | 16.56 | -4.056% | 132,759 | -1.208% |
| 2025-07-29 | 16.79 | 17.57 | 16.69 | 17.26 | +3.539% | 260,136 | -5.214% |
| 2025-07-28 | 16.16 | 16.67 | 16.01 | 16.67 | +3.540% | 133,458 | -1.860% |
| 2025-07-25 | 16.00 | 16.13 | 15.63 | 16.10 | +2.157% | 57,179 | +1.615% |
| 2025-07-24 | 15.75 | 15.99 | 15.67 | 15.76 | +0.127% | 98,132 | +3.807% |
| 2025-07-23 | 15.58 | 15.86 | 15.52 | 15.74 | +1.418% | 85,820 | +3.939% |
| 2025-07-22 | 15.18 | 15.69 | 15.12 | 15.52 | +1.239% | 70,445 | +5.412% |
| 2025-07-21 | 15.47 | 15.94 | 15.30 | 15.33 | +0.196% | 69,023 | +6.719% |
| 2025-07-18 | 15.87 | 16.08 | 15.27 | 15.30 | -3.409% | 72,711 | +6.928% |
| 2025-07-17 | 15.76 | 16.02 | 15.65 | 15.84 | +0.635% | 77,059 | +3.283% |
| 2025-07-16 | 16.13 | 16.13 | 15.54 | 15.74 | -2.236% | 100,833 | +3.939% |
| 2025-07-15 | 16.26 | 16.78 | 16.03 | 16.10 | -0.186% | 141,055 | +1.615% |
| 2025-07-14 | 16.36 | 16.55 | 15.93 | 16.13 | -0.309% | 98,588 | +1.426% |
| 2025-07-11 | 16.27 | 16.34 | 16.00 | 16.18 | -1.939% | 71,361 | +1.112% |
| 2025-07-10 | 16.36 | 16.66 | 16.30 | 16.50 | +0.365% | 63,286 | -0.848% |
| 2025-07-09 | 16.39 | 16.48 | 15.74 | 16.44 | +1.419% | 51,913 | -0.487% |
| 2025-07-08 | 16.21 | 16.63 | 16.20 | 16.21 | -0.123% | 84,728 | +0.925% |
| 2025-07-07 | 16.67 | 17.01 | 16.21 | 16.23 | -3.393% | 82,456 | +0.801% |
| 2025-07-03 | 16.92 | 17.15 | 16.77 | 16.80 | +0.299% | 63,410 | -2.619% |
| 2025-07-02 | 16.30 | 17.00 | 16.26 | 16.75 | +3.014% | 157,760 | -2.328% |
| 2025-07-01 | 15.84 | 16.59 | 15.42 | 16.26 | +1.880% | 106,011 | +0.615% |
| 2025-06-30 | 16.19 | 16.43 | 15.85 | 15.96 | -1.421% | 99,618 | +2.506% |
| 2025-06-27 | 15.95 | 16.41 | 15.86 | 16.19 | +2.404% | 321,684 | +1.050% |
| 2025-06-26 | 15.64 | 15.87 | 15.48 | 15.81 | +2.000% | 125,972 | +3.479% |
| 2025-06-25 | 16.44 | 16.57 | 15.49 | 15.50 | -5.718% | 148,136 | +5.548% |
| 2025-06-24 | 16.39 | 16.72 | 16.22 | 16.44 | +1.232% | 167,615 | -0.487% |
| 2025-06-23 | 15.79 | 16.27 | 15.62 | 16.24 | +1.627% | 145,695 | +0.739% |
| 2025-06-20 | 15.95 | 16.10 | 15.61 | 15.98 | +0.377% | 157,733 | +2.378% |
| 2025-06-18 | 15.77 | 16.30 | 15.48 | 15.92 | +1.466% | 220,741 | +2.764% |
| 2025-06-17 | 15.30 | 16.57 | 15.20 | 15.69 | +4.810% | 240,568 | +4.270% |
| 2025-06-16 | 14.64 | 15.04 | 14.61 | 14.97 | +2.605% | 91,622 | +9.285% |
| 2025-06-13 | 14.59 | 14.65 | 14.31 | 14.59 | -1.085% | 92,526 | +12.132% |
| 2025-06-12 | 14.90 | 15.12 | 14.62 | 14.75 | -1.007% | 112,133 | +10.915% |
| 2025-06-11 | 14.91 | 15.00 | 14.52 | 14.90 | +0.269% | 153,520 | +9.799% |
| 2025-06-10 | 15.07 | 15.13 | 14.81 | 14.86 | -0.335% | 82,743 | +10.094% |
| 2025-06-09 | 15.02 | 15.39 | 14.89 | 14.91 | -0.600% | 63,527 | +9.725% |
| 2025-06-06 | 15.20 | 15.41 | 14.96 | 15.00 | -0.133% | 90,327 | +9.067% |
| 2025-06-05 | 15.74 | 15.74 | 14.96 | 15.02 | -3.903% | 99,315 | +8.921% |
| 2025-06-04 | 15.88 | 16.11 | 15.46 | 15.63 | -1.883% | 125,808 | +4.671% |
| 2025-06-03 | 15.61 | 16.06 | 15.60 | 15.93 | +2.181% | 131,957 | +2.699% |
| 2025-06-02 | 15.73 | 15.87 | 15.35 | 15.59 | -1.079% | 132,318 | +4.939% |
| 2025-05-30 | 15.87 | 16.16 | 15.75 | 15.76 | -1.067% | 113,457 | +3.807% |
| 2025-05-29 | 15.82 | 16.11 | 15.60 | 15.93 | +1.079% | 103,731 | +2.699% |
| 2025-05-28 | 15.88 | 16.10 | 15.63 | 15.76 | -1.129% | 143,443 | +3.807% |
| 2025-05-27 | 15.60 | 16.04 | 15.48 | 15.94 | +5.145% | 74,217 | +2.635% |
| 2025-05-23 | 14.91 | 15.28 | 14.91 | 15.16 | -0.132% | 114,917 | +7.916% |
| 2025-05-22 | 15.42 | 15.54 | 15.12 | 15.18 | -2.001% | 109,991 | +7.773% |
| 2025-05-21 | 15.68 | 16.15 | 15.45 | 15.49 | -2.333% | 120,007 | +5.617% |
| 2025-05-20 | 15.44 | 16.05 | 15.42 | 15.86 | +3.457% | 173,277 | +3.153% |
| 2025-05-19 | 15.42 | 15.62 | 15.26 | 15.33 | -1.668% | 63,091 | +6.719% |
| 2025-05-16 | 15.44 | 15.79 | 15.21 | 15.59 | +1.234% | 121,464 | +4.939% |
| 2025-05-15 | 15.25 | 15.62 | 15.20 | 15.40 | +1.050% | 146,541 | +6.234% |
| 2025-05-14 | 15.43 | 15.53 | 14.97 | 15.24 | -1.295% | 111,793 | +7.349% |
| 2025-05-13 | 15.22 | 15.61 | 15.09 | 15.44 | +2.319% | 85,939 | +5.959% |
| 2025-05-12 | 15.31 | 15.46 | 14.72 | 15.09 | +2.305% | 159,052 | +8.416% |
| 2025-05-09 | 14.47 | 14.99 | 14.37 | 14.75 | +2.716% | 168,904 | +10.915% |
| 2025-05-08 | 13.07 | 14.59 | 13.07 | 14.36 | +11.751% | 155,322 | +13.928% |
| 2025-05-07 | 13.99 | 14.14 | 12.70 | 12.85 | -2.356% | 130,339 | +27.315% |
| 2025-05-06 | 13.21 | 13.65 | 13.07 | 13.16 | -0.379% | 102,049 | +24.316% |
| 2025-05-05 | 13.22 | 13.66 | 13.16 | 13.21 | -0.826% | 79,362 | +23.846% |
| 2025-05-02 | 13.28 | 13.61 | 13.17 | 13.32 | +1.293% | 39,532 | +22.823% |
| 2025-05-01 | 12.81 | 13.34 | 12.72 | 13.15 | +2.895% | 131,470 | +24.411% |
| 2025-04-30 | 12.51 | 12.96 | 12.16 | 12.78 | +1.590% | 133,344 | +28.013% |
| 2025-04-29 | 12.10 | 12.67 | 11.99 | 12.58 | +3.115% | 156,573 | +30.048% |
| 2025-04-28 | 12.56 | 12.59 | 12.17 | 12.20 | -2.478% | 46,281 | +34.098% |
| 2025-04-25 | 12.26 | 12.59 | 12.11 | 12.51 | +2.039% | 141,151 | +30.775% |
| 2025-04-24 | 11.95 | 12.31 | 11.92 | 12.26 | +2.167% | 155,924 | +33.442% |
| 2025-04-23 | 12.37 | 12.67 | 11.88 | 12.00 | -0.826% | 75,269 | +36.333% |
| 2025-04-22 | 11.98 | 12.18 | 11.72 | 12.10 | +2.024% | 107,687 | +35.207% |
| 2025-04-21 | 12.09 | 12.15 | 11.78 | 11.86 | -3.184% | 86,497 | +37.943% |
| 2025-04-17 | 12.34 | 12.47 | 12.23 | 12.25 | -1.210% | 102,530 | +33.551% |
| 2025-04-16 | 12.35 | 12.46 | 12.26 | 12.40 | -0.482% | 186,021 | +31.935% |
| 2025-04-15 | 12.40 | 12.55 | 12.21 | 12.46 | 0.000% | 89,808 | +31.300% |