5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
+14.84%
3 MONTH PERFORMANCE
+34.19%
6 MONTH PERFORMANCE
+48.30%
YEAR-TO-DATE PERFORMANCE
+14.48%
1 YEAR PERFORMANCE
+38.17%
Mayville Engineering Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $21.95 | $21.43 (-2.37%) | $21.95 | $21.18 | 117.58 K | $435.85 M |
| 02/13/2026 | $21.04 | $21.94 (4.28%) | $22.27 | $21.00 | 153.20 K | $448.10 M |
| 02/12/2026 | $21.99 | $20.98 (-4.59%) | $22.37 | $20.88 | 110.23 K | $428.49 M |
| 02/11/2026 | $21.49 | $21.64 (0.7%) | $21.82 | $20.50 | 172.40 K | $441.97 M |
| 02/10/2026 | $21.42 | $21.21 (-0.98%) | $21.81 | $20.89 | 114.00 K | $433.19 M |
| 02/09/2026 | $21.79 | $21.21 (-2.66%) | $22.22 | $20.99 | 139.40 K | $433.19 M |
| 02/06/2026 | $20.88 | $21.65 (3.69%) | $22.00 | $20.88 | 225.20 K | $442.18 M |
| 02/05/2026 | $20.00 | $20.69 (3.45%) | $21.04 | $20.00 | 216.06 K | $422.57 M |
| 02/04/2026 | $19.59 | $20.20 (3.11%) | $20.42 | $19.10 | 238.45 K | $412.56 M |
| 02/03/2026 | $19.78 | $19.43 (-1.77%) | $20.39 | $19.02 | 124.24 K | $396.84 M |
| 02/02/2026 | $19.45 | $19.80 (1.8%) | $20.45 | $19.43 | 124.30 K | $404.39 M |
| 01/30/2026 | $19.50 | $19.60 (0.51%) | $19.79 | $19.20 | 156.80 K | $400.31 M |
| 01/29/2026 | $19.01 | $19.65 (3.37%) | $19.73 | $19.00 | 315.01 K | $401.33 M |
| 01/28/2026 | $18.41 | $18.93 (2.82%) | $19.10 | $18.40 | 143.30 K | $386.62 M |
| 01/27/2026 | $18.10 | $18.40 (1.66%) | $18.60 | $18.06 | 92.91 K | $375.80 M |
| 01/26/2026 | $18.38 | $18.09 (-1.58%) | $18.52 | $18.02 | 67.90 K | $369.47 M |
| 01/23/2026 | $18.58 | $18.39 (-1.02%) | $18.71 | $18.10 | 119.54 K | $375.59 M |
| 01/22/2026 | $18.25 | $18.69 (2.41%) | $18.70 | $18.18 | 118.80 K | $381.72 M |
| 01/21/2026 | $17.80 | $18.23 (2.42%) | $18.31 | $17.62 | 99.90 K | $372.33 M |
| 01/20/2026 | $18.35 | $17.73 (-3.38%) | $18.41 | $17.73 | 91.96 K | $362.12 M |
| 01/16/2026 | $18.97 | $18.66 (-1.63%) | $19.31 | $18.48 | 170.50 K | $381.11 M |
| 01/15/2026 | $19.18 | $18.97 (-1.09%) | $19.32 | $18.80 | 308.00 K | $387.44 M |
| 01/14/2026 | $19.14 | $19.08 (-0.31%) | $19.57 | $18.66 | 310.50 K | $389.69 M |
| 01/13/2026 | $19.43 | $19.27 (-0.82%) | $19.82 | $19.00 | 153.30 K | $393.57 M |
| 01/12/2026 | $18.70 | $19.37 (3.58%) | $19.50 | $18.25 | 168.70 K | $395.61 M |
| 01/09/2026 | $18.45 | $18.41 (-0.22%) | $18.83 | $17.49 | 155.90 K | $376.00 M |
| 01/08/2026 | $17.72 | $18.29 (3.22%) | $18.30 | $17.50 | 92.62 K | $373.55 M |
| 01/07/2026 | $17.80 | $17.73 (-0.39%) | $18.12 | $17.34 | 136.00 K | $362.12 M |
| 01/06/2026 | $17.71 | $17.79 (0.45%) | $17.94 | $17.28 | 154.53 K | $363.34 M |
| 01/05/2026 | $18.05 | $17.97 (-0.44%) | $18.77 | $17.55 | 279.41 K | $367.02 M |
| 01/02/2026 | $18.69 | $18.95 (1.39%) | $19.22 | $18.25 | 139.80 K | $387.03 M |
| 12/31/2025 | $19.44 | $18.72 (-3.7%) | $19.59 | $18.65 | 162.80 K | $382.33 M |
| 12/30/2025 | $19.66 | $19.35 (-1.58%) | $19.75 | $18.89 | 239.90 K | $395.20 M |
| 12/29/2025 | $19.10 | $19.75 (3.4%) | $19.77 | $19.06 | 176.00 K | $403.37 M |
| 12/26/2025 | $19.09 | $19.11 (0.1%) | $19.36 | $18.73 | 68.50 K | $390.30 M |
| 12/24/2025 | $19.10 | $19.14 (0.21%) | $19.28 | $18.68 | 92.70 K | $390.91 M |
| 12/23/2025 | $18.29 | $19.00 (3.88%) | $19.14 | $18.29 | 153.11 K | $388.05 M |
| 12/22/2025 | $17.43 | $18.45 (5.85%) | $18.49 | $17.35 | 166.31 K | $376.82 M |
| 12/19/2025 | $17.57 | $17.33 (-1.37%) | $17.77 | $17.30 | 589.54 K | $353.95 M |
| 12/18/2025 | $18.06 | $17.66 (-2.21%) | $18.06 | $17.42 | 216.40 K | $360.69 M |
| 12/17/2025 | $18.17 | $17.72 (-2.48%) | $18.28 | $17.43 | 137.10 K | $361.91 M |
| 12/16/2025 | $18.62 | $18.25 (-1.99%) | $18.68 | $18.05 | 134.84 K | $372.74 M |
| 12/15/2025 | $18.80 | $18.62 (-0.96%) | $18.80 | $18.28 | 157.83 K | $380.29 M |
| 12/12/2025 | $18.81 | $18.62 (-1.01%) | $19.25 | $18.54 | 147.16 K | $380.29 M |
| 12/11/2025 | $19.03 | $18.82 (-1.1%) | $19.24 | $18.67 | 171.03 K | $384.38 M |
| 12/10/2025 | $17.88 | $19.01 (6.32%) | $19.24 | $16.81 | 188.07 K | $388.26 M |
| 12/09/2025 | $17.33 | $17.81 (2.77%) | $18.06 | $17.18 | 176.83 K | $363.75 M |
| 12/08/2025 | $16.66 | $17.12 (2.76%) | $17.28 | $16.61 | 145.50 K | $349.66 M |
| 12/05/2025 | $16.94 | $16.50 (-2.6%) | $16.98 | $16.42 | 113.80 K | $336.99 M |
| 12/04/2025 | $16.58 | $16.93 (2.11%) | $17.12 | $16.58 | 124.60 K | $345.78 M |
| 12/03/2025 | $16.24 | $16.74 (3.08%) | $16.92 | $16.13 | 134.10 K | $341.90 M |
| 12/02/2025 | $16.78 | $16.19 (-3.52%) | $17.06 | $16.15 | 84.31 K | $330.66 M |
| 12/01/2025 | $16.88 | $16.62 (-1.54%) | $16.98 | $16.48 | 185.03 K | $339.44 M |
| 11/28/2025 | $16.75 | $16.99 (1.43%) | $17.40 | $16.74 | 124.60 K | $347.00 M |
| 11/26/2025 | $16.75 | $16.87 (0.72%) | $16.98 | $16.61 | 109.20 K | $344.55 M |
| 11/25/2025 | $16.12 | $16.80 (4.22%) | $16.90 | $15.94 | 199.31 K | $343.12 M |
| 11/24/2025 | $15.51 | $16.06 (3.55%) | $16.12 | $15.21 | 189.12 K | $328.01 M |
| 11/21/2025 | $14.82 | $15.61 (5.33%) | $15.61 | $14.75 | 386.44 K | $319.79 M |
| 11/20/2025 | $15.35 | $14.84 (-3.32%) | $15.96 | $14.78 | 354.85 K | $304.01 M |
| 11/19/2025 | $15.45 | $15.00 (-2.91%) | $16.15 | $14.99 | 264.32 K | $307.29 M |
| 11/18/2025 | $15.74 | $15.43 (-1.97%) | $16.75 | $15.37 | 173.10 K | $316.10 M |
| 11/17/2025 | $16.06 | $15.97 (-0.56%) | $17.00 | $15.91 | 882.40 K | $327.16 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.
