5 DAY PERFORMANCE
-3.36%
1 MONTH PERFORMANCE
+15.29%
3 MONTH PERFORMANCE
+10.60%
6 MONTH PERFORMANCE
-9.45%
YEAR-TO-DATE PERFORMANCE
-3.12%
1 YEAR PERFORMANCE
-3.79%
Mayville Engineering Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $15.44 | $15.27 (-1.07%) | $15.74 | $15.23 | 35.99 K | $316.63 M |
| 06/04/2025 | $15.88 | $15.63 (-1.57%) | $16.11 | $15.47 | 125.81 K | $320.74 M |
| 06/03/2025 | $15.61 | $15.93 (2.05%) | $16.06 | $15.60 | 132.00 K | $326.89 M |
| 06/02/2025 | $15.73 | $15.59 (-0.89%) | $15.87 | $15.35 | 132.32 K | $319.92 M |
| 05/30/2025 | $15.87 | $15.76 (-0.69%) | $16.16 | $15.75 | 113.50 K | $323.41 M |
| 05/29/2025 | $15.82 | $15.93 (0.7%) | $16.11 | $15.60 | 103.73 K | $326.89 M |
| 05/28/2025 | $15.88 | $15.76 (-0.76%) | $16.10 | $15.63 | 143.44 K | $323.41 M |
| 05/27/2025 | $15.60 | $15.94 (2.18%) | $16.04 | $15.48 | 74.22 K | $327.10 M |
| 05/23/2025 | $14.91 | $15.16 (1.68%) | $15.28 | $14.91 | 114.92 K | $311.09 M |
| 05/22/2025 | $15.42 | $15.18 (-1.56%) | $15.54 | $15.12 | 110.00 K | $311.50 M |
| 05/21/2025 | $15.68 | $15.49 (-1.21%) | $16.15 | $15.45 | 120.01 K | $317.87 M |
| 05/20/2025 | $15.44 | $15.86 (2.72%) | $16.05 | $15.42 | 173.30 K | $325.46 M |
| 05/19/2025 | $15.42 | $15.33 (-0.58%) | $15.62 | $15.26 | 63.10 K | $314.58 M |
| 05/16/2025 | $15.44 | $15.59 (0.97%) | $15.79 | $15.21 | 121.50 K | $319.92 M |
| 05/15/2025 | $15.25 | $15.40 (0.98%) | $15.62 | $15.20 | 146.54 K | $316.02 M |
| 05/14/2025 | $15.43 | $15.24 (-1.23%) | $15.53 | $14.98 | 111.80 K | $312.74 M |
| 05/13/2025 | $15.22 | $15.44 (1.45%) | $15.61 | $15.09 | 85.94 K | $316.84 M |
| 05/12/2025 | $15.31 | $15.09 (-1.44%) | $15.46 | $14.72 | 159.10 K | $309.66 M |
| 05/09/2025 | $14.47 | $14.75 (1.94%) | $15.00 | $14.37 | 168.90 K | $302.68 M |
| 05/08/2025 | $13.07 | $14.36 (9.87%) | $14.59 | $13.07 | 155.32 K | $294.68 M |
| 05/07/2025 | $13.99 | $12.85 (-8.15%) | $14.14 | $12.70 | 130.34 K | $263.69 M |
| 05/06/2025 | $13.21 | $13.16 (-0.38%) | $13.65 | $13.07 | 102.05 K | $270.05 M |
| 05/05/2025 | $13.22 | $13.21 (-0.08%) | $13.66 | $13.16 | 79.40 K | $271.08 M |
| 05/02/2025 | $13.28 | $13.32 (0.3%) | $13.61 | $13.17 | 39.53 K | $273.34 M |
| 05/01/2025 | $12.81 | $13.15 (2.65%) | $13.34 | $12.72 | 131.50 K | $269.85 M |
| 04/30/2025 | $12.51 | $12.78 (2.16%) | $12.96 | $12.16 | 133.34 K | $262.25 M |
| 04/29/2025 | $12.10 | $12.58 (3.97%) | $12.67 | $11.99 | 156.60 K | $258.15 M |
| 04/28/2025 | $12.56 | $12.20 (-2.87%) | $12.59 | $12.17 | 46.30 K | $250.35 M |
| 04/25/2025 | $12.26 | $12.51 (2.04%) | $12.59 | $12.11 | 141.20 K | $256.71 M |
| 04/24/2025 | $11.95 | $12.26 (2.59%) | $12.31 | $11.92 | 155.92 K | $251.58 M |
| 04/23/2025 | $12.37 | $12.00 (-2.99%) | $12.67 | $11.88 | 75.30 K | $246.25 M |
| 04/22/2025 | $11.98 | $12.10 (1%) | $12.18 | $11.72 | 107.70 K | $248.30 M |
| 04/21/2025 | $12.09 | $11.86 (-1.9%) | $12.15 | $11.78 | 86.50 K | $243.38 M |
| 04/17/2025 | $12.34 | $12.25 (-0.73%) | $12.47 | $12.23 | 102.53 K | $251.38 M |
| 04/16/2025 | $12.35 | $12.40 (0.4%) | $12.46 | $12.26 | 186.02 K | $254.46 M |
| 04/15/2025 | $12.40 | $12.46 (0.48%) | $12.55 | $12.21 | 89.81 K | $255.69 M |
| 04/14/2025 | $12.83 | $12.54 (-2.26%) | $12.84 | $12.49 | 67.70 K | $257.33 M |
| 04/11/2025 | $12.51 | $12.73 (1.76%) | $12.75 | $12.25 | 60.33 K | $261.23 M |
| 04/10/2025 | $12.79 | $12.59 (-1.56%) | $13.06 | $12.23 | 81.80 K | $258.36 M |
| 04/09/2025 | $12.21 | $13.16 (7.78%) | $13.44 | $12.05 | 126.85 K | $270.05 M |
| 04/08/2025 | $12.58 | $12.23 (-2.78%) | $12.68 | $12.01 | 101.60 K | $250.97 M |
| 04/07/2025 | $12.52 | $12.35 (-1.36%) | $13.10 | $12.03 | 98.34 K | $253.43 M |
| 04/04/2025 | $12.50 | $12.57 (0.56%) | $12.73 | $12.09 | 106.54 K | $257.95 M |
| 04/03/2025 | $13.29 | $12.80 (-3.69%) | $13.33 | $12.80 | 76.43 K | $262.66 M |
| 04/02/2025 | $13.52 | $13.75 (1.7%) | $13.77 | $13.43 | 73.00 K | $282.16 M |
| 04/01/2025 | $13.46 | $13.75 (2.15%) | $13.78 | $13.25 | 73.05 K | $282.16 M |
| 03/31/2025 | $13.42 | $13.43 (0.07%) | $13.49 | $13.10 | 86.90 K | $275.59 M |
| 03/28/2025 | $13.96 | $13.53 (-3.08%) | $14.04 | $13.44 | 62.80 K | $277.65 M |
| 03/27/2025 | $13.95 | $14.05 (0.72%) | $14.07 | $13.87 | 89.20 K | $288.32 M |
| 03/26/2025 | $13.78 | $13.99 (1.52%) | $14.01 | $13.73 | 97.10 K | $287.08 M |
| 03/25/2025 | $13.88 | $13.80 (-0.58%) | $13.99 | $13.75 | 80.70 K | $283.19 M |
| 03/24/2025 | $14.06 | $13.94 (-0.85%) | $14.16 | $13.86 | 82.70 K | $286.06 M |
| 03/21/2025 | $14.18 | $13.99 (-1.34%) | $14.66 | $13.96 | 100.85 K | $287.08 M |
| 03/20/2025 | $14.16 | $14.36 (1.41%) | $14.58 | $14.15 | 79.40 K | $294.68 M |
| 03/19/2025 | $14.23 | $14.34 (0.77%) | $14.36 | $14.00 | 205.93 K | $294.27 M |
| 03/18/2025 | $14.36 | $14.23 (-0.91%) | $14.36 | $14.04 | 87.50 K | $292.01 M |
| 03/17/2025 | $14.17 | $14.33 (1.13%) | $14.45 | $14.15 | 89.70 K | $294.06 M |
| 03/14/2025 | $14.34 | $14.35 (0.07%) | $14.47 | $14.12 | 85.80 K | $294.47 M |
| 03/13/2025 | $14.15 | $14.06 (-0.64%) | $14.44 | $13.96 | 117.84 K | $288.52 M |
| 03/12/2025 | $14.76 | $14.21 (-3.73%) | $14.81 | $13.71 | 391.20 K | $291.60 M |
| 03/11/2025 | $14.92 | $14.77 (-1.01%) | $15.37 | $14.54 | 128.20 K | $303.09 M |
| 03/10/2025 | $14.47 | $14.92 (3.11%) | $15.17 | $14.43 | 197.93 K | $306.17 M |
| 03/07/2025 | $14.30 | $14.36 (0.42%) | $14.76 | $14.13 | 184.80 K | $294.68 M |
| 03/06/2025 | $13.66 | $14.21 (4.03%) | $14.31 | $13.39 | 157.62 K | $291.60 M |
| 03/05/2025 | $13.24 | $13.77 (4%) | $13.88 | $12.75 | 266.31 K | $282.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
