Mayville Engineering Company, Inc. (MEC) Charts

$15.28

$0.35 (-2.25%)
Last update: 01:52 PM EST
Day's range
$15.23
Day's range
$15.74

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