-
5 DAY PERFORMANCE
-4.53% -
1 MONTH PERFORMANCE
-20.73% -
3 MONTH PERFORMANCE
-15.08% -
6 MONTH PERFORMANCE
+6.06% -
YEAR-TO-DATE PERFORMANCE
+14.01% -
1 YEAR PERFORMANCE
+26.95%
Mayville Engineering Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $16.81 | $16.43 (-2.26%) | $17.23 | $16.40 | 127,595 | $340.35 M |
| 11/15/2024 | $17.34 | $16.81 (-3.06%) | $17.35 | $16.80 | 113,100 | $348.22 M |
| 11/14/2024 | $17.59 | $17.22 (-2.1%) | $17.73 | $17.02 | 193,908 | $356.72 M |
| 11/13/2024 | $17.49 | $17.57 (0.46%) | $18.05 | $17.28 | 173,400 | $363.97 M |
| 11/12/2024 | $17.09 | $17.26 (0.99%) | $17.64 | $16.85 | 214,100 | $357.55 M |
| 11/11/2024 | $17.18 | $17.04 (-0.81%) | $17.45 | $16.61 | 229,603 | $352.99 M |
| 11/08/2024 | $16.77 | $17.15 (2.27%) | $17.62 | $16.48 | 349,000 | $353.32 M |
| 11/07/2024 | $17.30 | $16.46 (-4.86%) | $17.36 | $15.62 | 464,260 | $339.10 M |
| 11/06/2024 | $15.84 | $17.53 (10.67%) | $17.55 | $15.45 | 633,606 | $361.15 M |
| 11/05/2024 | $20.73 | $21.81 (5.21%) | $21.83 | $20.54 | 106,600 | $449.32 M |
| 11/04/2024 | $22.14 | $20.95 (-5.37%) | $22.33 | $19.18 | 245,100 | $431.61 M |
| 11/01/2024 | $20.58 | $21.49 (4.42%) | $23.02 | $20.54 | 460,505 | $442.75 M |
| 10/31/2024 | $20.78 | $20.47 (-1.49%) | $20.85 | $20.35 | 65,100 | $421.74 M |
| 10/30/2024 | $20.85 | $20.80 (-0.24%) | $21.06 | $20.66 | 65,126 | $428.54 M |
| 10/29/2024 | $20.71 | $20.81 (0.48%) | $20.86 | $20.51 | 32,300 | $428.74 M |
| 10/28/2024 | $20.15 | $20.90 (3.72%) | $20.95 | $20.15 | 70,117 | $430.60 M |
| 10/25/2024 | $20.18 | $19.99 (-0.94%) | $20.22 | $19.86 | 69,731 | $411.85 M |
| 10/24/2024 | $19.74 | $20.16 (2.13%) | $20.30 | $19.25 | 106,300 | $415.35 M |
| 10/23/2024 | $20.25 | $19.76 (-2.42%) | $20.31 | $19.57 | 60,343 | $407.11 M |
| 10/22/2024 | $20.36 | $20.36 (0%) | $20.50 | $20.07 | 59,707 | $419.47 M |
| 10/21/2024 | $20.59 | $20.35 (-1.17%) | $20.80 | $20.35 | 83,422 | $419.26 M |
| 10/18/2024 | $21.23 | $20.74 (-2.31%) | $21.28 | $20.66 | 51,600 | $427.30 M |
| 10/17/2024 | $21.28 | $21.13 (-0.7%) | $21.28 | $20.87 | 37,331 | $435.33 M |
| 10/16/2024 | $21.17 | $21.23 (0.28%) | $21.37 | $20.97 | 75,600 | $437.39 M |
| 10/15/2024 | $21.20 | $20.97 (-1.08%) | $21.63 | $20.96 | 64,324 | $432.04 M |
| 10/14/2024 | $21.09 | $21.05 (-0.19%) | $21.32 | $20.98 | 53,634 | $433.69 M |
| 10/11/2024 | $19.79 | $21.00 (6.11%) | $21.14 | $19.79 | 136,008 | $432.66 M |
| 10/10/2024 | $20.00 | $19.86 (-0.7%) | $20.09 | $19.54 | 73,614 | $409.17 M |
| 10/09/2024 | $19.96 | $20.15 (0.95%) | $20.46 | $19.82 | 120,900 | $415.14 M |
| 10/08/2024 | $20.37 | $20.06 (-1.52%) | $20.41 | $19.87 | 77,400 | $413.29 M |
| 10/07/2024 | $20.05 | $20.12 (0.35%) | $20.18 | $19.76 | 122,106 | $414.53 M |
| 10/04/2024 | $20.27 | $20.05 (-1.09%) | $20.33 | $19.95 | 51,600 | $413.08 M |
| 10/03/2024 | $20.31 | $19.95 (-1.77%) | $20.64 | $19.89 | 105,028 | $411.02 M |
| 10/02/2024 | $20.93 | $20.44 (-2.34%) | $21.07 | $19.96 | 141,368 | $421.12 M |
| 10/01/2024 | $21.19 | $21.03 (-0.76%) | $21.51 | $20.68 | 113,310 | $433.27 M |
| 09/30/2024 | $21.42 | $21.08 (-1.59%) | $21.59 | $20.66 | 142,100 | $434.30 M |
| 09/27/2024 | $20.24 | $21.46 (6.03%) | $22.07 | $20.24 | 407,800 | $442.13 M |
| 09/26/2024 | $19.78 | $20.24 (2.33%) | $20.44 | $19.68 | 115,433 | $417.00 M |
| 09/25/2024 | $20.14 | $19.65 (-2.43%) | $20.14 | $19.43 | 79,400 | $404.84 M |
| 09/24/2024 | $19.89 | $20.16 (1.36%) | $20.33 | $19.79 | 80,218 | $415.35 M |
| 09/23/2024 | $19.67 | $19.76 (0.46%) | $20.16 | $19.45 | 59,709 | $407.11 M |
| 09/20/2024 | $20.14 | $19.94 (-0.99%) | $20.34 | $19.94 | 176,234 | $410.82 M |
| 09/19/2024 | $20.04 | $20.33 (1.45%) | $20.47 | $19.61 | 122,700 | $418.85 M |
| 09/18/2024 | $19.39 | $19.50 (0.57%) | $20.17 | $19.34 | 114,723 | $401.75 M |
| 09/17/2024 | $19.50 | $19.56 (0.31%) | $19.92 | $19.23 | 72,500 | $402.99 M |
| 09/16/2024 | $19.28 | $19.41 (0.67%) | $19.60 | $19.21 | 60,713 | $399.90 M |
| 09/13/2024 | $18.95 | $19.22 (1.42%) | $19.53 | $18.63 | 102,334 | $395.98 M |
| 09/12/2024 | $18.94 | $18.70 (-1.27%) | $18.99 | $18.58 | 64,117 | $385.27 M |
| 09/11/2024 | $18.54 | $18.69 (0.81%) | $18.70 | $18.25 | 101,300 | $385.06 M |
| 09/10/2024 | $18.75 | $18.60 (-0.8%) | $18.84 | $18.41 | 79,100 | $383.21 M |
| 09/09/2024 | $18.39 | $18.65 (1.41%) | $19.06 | $18.39 | 76,800 | $384.24 M |
| 09/06/2024 | $18.47 | $18.37 (-0.54%) | $18.50 | $18.25 | 75,408 | $378.47 M |
| 09/05/2024 | $18.47 | $18.57 (0.54%) | $18.79 | $18.37 | 98,547 | $382.59 M |
| 09/04/2024 | $19.42 | $18.40 (-5.25%) | $19.43 | $18.39 | 140,100 | $379.09 M |
| 09/03/2024 | $19.09 | $19.41 (1.68%) | $19.47 | $18.71 | 161,515 | $399.90 M |
| 08/30/2024 | $19.39 | $19.31 (-0.41%) | $19.41 | $18.93 | 64,303 | $397.84 M |
| 08/29/2024 | $19.53 | $19.41 (-0.61%) | $19.71 | $19.08 | 131,238 | $399.90 M |
| 08/28/2024 | $19.28 | $19.26 (-0.1%) | $19.46 | $18.91 | 77,005 | $396.81 M |
| 08/27/2024 | $19.55 | $19.42 (-0.66%) | $19.67 | $19.34 | 91,129 | $400.10 M |
| 08/26/2024 | $19.38 | $19.80 (2.17%) | $19.94 | $19.38 | 116,500 | $407.93 M |
| 08/23/2024 | $18.95 | $19.42 (2.48%) | $19.59 | $18.88 | 138,201 | $400.10 M |
| 08/22/2024 | $19.18 | $18.96 (-1.15%) | $19.20 | $18.76 | 72,309 | $390.63 M |
| 08/21/2024 | $19.41 | $19.15 (-1.34%) | $19.41 | $18.98 | 116,400 | $394.54 M |
| 08/20/2024 | $19.42 | $19.15 (-1.39%) | $19.42 | $18.78 | 116,019 | $394.54 M |
| 08/19/2024 | $19.50 | $19.36 (-0.72%) | $19.63 | $19.08 | 104,628 | $398.87 M |