5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
-13.31%
3 MONTH PERFORMANCE
-18.85%
6 MONTH PERFORMANCE
-40.68%
YEAR-TO-DATE PERFORMANCE
-20.87%
1 YEAR PERFORMANCE
-8.66%
Mayville Engineering Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $12.40 | $12.46 (0.48%) | $12.55 | $12.21 | 89,808 | $254.07 M |
| 04/14/2025 | $12.83 | $12.54 (-2.26%) | $12.84 | $12.49 | 67,700 | $258.82 M |
| 04/11/2025 | $12.51 | $12.73 (1.76%) | $12.75 | $12.25 | 60,328 | $262.74 M |
| 04/10/2025 | $12.79 | $12.59 (-1.56%) | $13.06 | $12.23 | 81,800 | $259.85 M |
| 04/09/2025 | $12.21 | $13.16 (7.78%) | $13.44 | $12.05 | 126,853 | $271.62 M |
| 04/08/2025 | $12.58 | $12.23 (-2.78%) | $12.68 | $12.01 | 101,600 | $252.42 M |
| 04/07/2025 | $12.52 | $12.35 (-1.36%) | $13.10 | $12.03 | 98,336 | $254.90 M |
| 04/04/2025 | $12.50 | $12.57 (0.56%) | $12.73 | $12.09 | 106,538 | $259.44 M |
| 04/03/2025 | $13.29 | $12.80 (-3.69%) | $13.33 | $12.80 | 76,432 | $264.19 M |
| 04/02/2025 | $13.52 | $13.75 (1.7%) | $13.77 | $13.43 | 73,000 | $283.79 M |
| 04/01/2025 | $13.46 | $13.75 (2.15%) | $13.78 | $13.25 | 73,047 | $283.79 M |
| 03/31/2025 | $13.42 | $13.43 (0.07%) | $13.49 | $13.10 | 86,900 | $277.19 M |
| 03/28/2025 | $13.96 | $13.53 (-3.08%) | $14.04 | $13.44 | 62,800 | $279.25 M |
| 03/27/2025 | $13.95 | $14.05 (0.72%) | $14.07 | $13.87 | 89,200 | $289.98 M |
| 03/26/2025 | $13.78 | $13.99 (1.52%) | $14.01 | $13.73 | 97,100 | $288.75 M |
| 03/25/2025 | $13.88 | $13.80 (-0.58%) | $13.99 | $13.75 | 80,700 | $284.82 M |
| 03/24/2025 | $14.06 | $13.94 (-0.85%) | $14.16 | $13.86 | 82,700 | $287.71 M |
| 03/21/2025 | $14.18 | $13.99 (-1.34%) | $14.66 | $13.96 | 100,848 | $288.75 M |
| 03/20/2025 | $14.16 | $14.36 (1.41%) | $14.58 | $14.15 | 79,400 | $296.38 M |
| 03/19/2025 | $14.23 | $14.34 (0.77%) | $14.36 | $14.00 | 205,925 | $295.97 M |
| 03/18/2025 | $14.36 | $14.23 (-0.91%) | $14.36 | $14.04 | 87,500 | $293.70 M |
| 03/17/2025 | $14.17 | $14.33 (1.13%) | $14.45 | $14.15 | 89,700 | $295.76 M |
| 03/14/2025 | $14.34 | $14.35 (0.07%) | $14.47 | $14.12 | 85,800 | $296.18 M |
| 03/13/2025 | $14.15 | $14.06 (-0.64%) | $14.44 | $13.96 | 117,840 | $290.19 M |
| 03/12/2025 | $14.76 | $14.21 (-3.73%) | $14.81 | $13.71 | 391,200 | $293.29 M |
| 03/11/2025 | $14.92 | $14.77 (-1.01%) | $15.37 | $14.54 | 128,200 | $304.84 M |
| 03/10/2025 | $14.47 | $14.92 (3.11%) | $15.17 | $14.43 | 197,926 | $307.94 M |
| 03/07/2025 | $14.30 | $14.36 (0.42%) | $14.76 | $14.13 | 184,800 | $296.38 M |
| 03/06/2025 | $13.66 | $14.21 (4.03%) | $14.31 | $13.39 | 157,622 | $293.29 M |
| 03/05/2025 | $13.24 | $13.77 (4%) | $13.88 | $12.75 | 266,305 | $284.21 M |
| 03/04/2025 | $13.04 | $13.79 (5.75%) | $14.15 | $12.78 | 179,321 | $284.62 M |
| 03/03/2025 | $14.90 | $13.90 (-6.71%) | $15.02 | $13.83 | 148,900 | $286.89 M |
| 02/28/2025 | $14.99 | $14.95 (-0.27%) | $15.19 | $14.77 | 92,300 | $309.69 M |
| 02/27/2025 | $14.93 | $14.97 (0.27%) | $15.41 | $14.74 | 94,200 | $310.11 M |
| 02/26/2025 | $15.18 | $15.04 (-0.92%) | $15.21 | $14.88 | 78,504 | $311.56 M |
| 02/25/2025 | $14.87 | $15.09 (1.48%) | $15.22 | $14.72 | 83,033 | $312.59 M |
| 02/24/2025 | $15.09 | $14.75 (-2.25%) | $15.09 | $14.70 | 43,500 | $305.55 M |
| 02/21/2025 | $15.83 | $15.07 (-4.8%) | $15.83 | $15.06 | 62,537 | $312.18 M |
| 02/20/2025 | $15.54 | $15.61 (0.45%) | $15.64 | $15.30 | 49,917 | $323.37 M |
| 02/19/2025 | $15.41 | $15.47 (0.39%) | $15.62 | $15.23 | 52,118 | $320.47 M |
| 02/18/2025 | $15.46 | $15.64 (1.16%) | $15.79 | $15.46 | 32,912 | $323.99 M |
| 02/14/2025 | $15.28 | $15.51 (1.51%) | $15.52 | $15.16 | 47,000 | $321.29 M |
| 02/13/2025 | $15.45 | $15.29 (-1.04%) | $15.65 | $15.14 | 88,926 | $316.74 M |
| 02/12/2025 | $15.67 | $15.43 (-1.53%) | $15.77 | $15.41 | 46,134 | $319.64 M |
| 02/11/2025 | $15.87 | $15.79 (-0.5%) | $16.03 | $15.77 | 46,200 | $327.09 M |
| 02/10/2025 | $16.15 | $15.98 (-1.05%) | $16.15 | $15.87 | 33,000 | $331.03 M |
| 02/07/2025 | $16.03 | $16.01 (-0.12%) | $16.20 | $15.81 | 50,200 | $331.65 M |
| 02/06/2025 | $15.92 | $15.99 (0.44%) | $16.03 | $15.83 | 27,500 | $331.24 M |
| 02/05/2025 | $15.84 | $15.83 (-0.06%) | $15.93 | $15.45 | 37,046 | $327.92 M |
| 02/04/2025 | $15.55 | $15.68 (0.84%) | $15.87 | $15.49 | 51,600 | $324.82 M |
| 02/03/2025 | $15.59 | $15.42 (-1.09%) | $15.65 | $15.30 | 30,546 | $319.43 M |
| 01/31/2025 | $16.05 | $15.85 (-1.25%) | $16.18 | $15.76 | 41,200 | $328.34 M |
| 01/30/2025 | $16.00 | $16.08 (0.5%) | $16.27 | $15.83 | 34,910 | $333.10 M |
| 01/29/2025 | $15.73 | $15.80 (0.45%) | $15.80 | $15.35 | 111,133 | $327.30 M |
| 01/28/2025 | $16.33 | $15.71 (-3.8%) | $16.33 | $15.56 | 92,422 | $325.44 M |
| 01/27/2025 | $16.25 | $16.37 (0.74%) | $16.54 | $16.20 | 84,023 | $339.11 M |
| 01/24/2025 | $16.18 | $16.25 (0.43%) | $16.31 | $15.99 | 57,400 | $336.62 M |
| 01/23/2025 | $15.62 | $16.16 (3.46%) | $16.17 | $15.59 | 77,400 | $334.76 M |
| 01/22/2025 | $16.12 | $15.65 (-2.92%) | $16.14 | $15.65 | 70,200 | $324.19 M |
| 01/21/2025 | $15.95 | $16.22 (1.69%) | $16.36 | $15.91 | 65,612 | $336.00 M |
| 01/17/2025 | $15.78 | $15.77 (-0.06%) | $15.96 | $15.61 | 98,200 | $326.68 M |
| 01/16/2025 | $15.42 | $15.67 (1.62%) | $15.70 | $15.27 | 71,800 | $324.61 M |
| 01/15/2025 | $15.47 | $15.33 (-0.9%) | $15.66 | $15.23 | 154,500 | $317.57 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.
