5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
+4.90%
3 MONTH PERFORMANCE
+13.79%
6 MONTH PERFORMANCE
+12.65%
YEAR-TO-DATE PERFORMANCE
+7.63%
1 YEAR PERFORMANCE
+0.59%
Mayville Engineering Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $16.21 | $16.04 (-1.05%) | $16.23 | $15.74 | 167.30 K | $328.60 M |
| 11/13/2025 | $16.61 | $16.21 (-2.41%) | $16.92 | $16.08 | 200.25 K | $332.08 M |
| 11/12/2025 | $16.55 | $16.57 (0.12%) | $16.76 | $16.12 | 219.23 K | $339.45 M |
| 11/11/2025 | $16.82 | $16.65 (-1.01%) | $17.06 | $16.62 | 150.20 K | $341.09 M |
| 11/10/2025 | $16.74 | $16.86 (0.72%) | $17.00 | $16.45 | 137.72 K | $345.39 M |
| 11/07/2025 | $16.77 | $16.55 (-1.31%) | $16.95 | $16.33 | 210.60 K | $339.04 M |
| 11/06/2025 | $15.79 | $16.69 (5.7%) | $16.94 | $15.14 | 270.91 K | $341.91 M |
| 11/05/2025 | $19.04 | $16.13 (-15.28%) | $19.05 | $15.75 | 516.50 K | $330.44 M |
| 11/04/2025 | $17.47 | $17.99 (2.98%) | $18.15 | $17.40 | 318.10 K | $368.54 M |
| 11/03/2025 | $17.72 | $17.66 (-0.34%) | $17.96 | $16.99 | 277.62 K | $361.78 M |
| 10/31/2025 | $17.45 | $17.82 (2.12%) | $18.11 | $17.09 | 251.11 K | $365.63 M |
| 10/30/2025 | $16.82 | $17.20 (2.26%) | $17.39 | $16.63 | 179.10 K | $352.91 M |
| 10/29/2025 | $16.56 | $17.00 (2.66%) | $17.23 | $16.56 | 261.80 K | $348.81 M |
| 10/28/2025 | $16.61 | $16.69 (0.48%) | $17.16 | $16.27 | 197.32 K | $342.45 M |
| 10/27/2025 | $16.68 | $16.50 (-1.08%) | $16.81 | $16.49 | 142.64 K | $338.55 M |
| 10/24/2025 | $16.63 | $16.52 (-0.66%) | $16.78 | $16.40 | 71.85 K | $338.96 M |
| 10/23/2025 | $16.40 | $16.45 (0.3%) | $16.67 | $15.91 | 225.52 K | $337.52 M |
| 10/22/2025 | $15.50 | $16.49 (6.39%) | $16.52 | $15.39 | 478.26 K | $338.34 M |
| 10/21/2025 | $14.61 | $15.72 (7.6%) | $16.49 | $14.50 | 1.44 M | $322.54 M |
| 10/20/2025 | $12.78 | $13.01 (1.8%) | $13.29 | $12.72 | 174.50 K | $266.94 M |
| 10/17/2025 | $12.50 | $12.58 (0.64%) | $13.26 | $12.25 | 255.00 K | $258.12 M |
| 10/16/2025 | $13.35 | $12.56 (-5.92%) | $13.39 | $12.50 | 146.40 K | $257.71 M |
| 10/15/2025 | $13.37 | $13.34 (-0.22%) | $13.61 | $13.08 | 90.30 K | $273.71 M |
| 10/14/2025 | $13.04 | $13.35 (2.38%) | $13.57 | $13.04 | 123.60 K | $273.92 M |
| 10/13/2025 | $13.08 | $13.25 (1.3%) | $13.38 | $13.06 | 67.30 K | $271.86 M |
| 10/10/2025 | $13.27 | $12.96 (-2.34%) | $13.50 | $12.95 | 95.90 K | $265.91 M |
| 10/09/2025 | $13.15 | $13.27 (0.91%) | $13.30 | $13.05 | 138.51 K | $272.27 M |
| 10/08/2025 | $13.16 | $13.13 (-0.23%) | $13.35 | $13.10 | 122.80 K | $269.40 M |
| 10/07/2025 | $13.38 | $13.05 (-2.47%) | $13.40 | $13.05 | 71.04 K | $267.76 M |
| 10/06/2025 | $13.71 | $13.42 (-2.12%) | $13.71 | $13.34 | 86.23 K | $275.35 M |
| 10/03/2025 | $13.61 | $13.71 (0.73%) | $14.05 | $13.56 | 96.70 K | $281.30 M |
| 10/02/2025 | $13.60 | $13.59 (-0.07%) | $13.75 | $13.41 | 104.70 K | $278.84 M |
| 10/01/2025 | $13.63 | $13.64 (0.07%) | $13.87 | $13.51 | 99.63 K | $279.87 M |
| 09/30/2025 | $13.60 | $13.76 (1.18%) | $13.92 | $13.51 | 140.40 K | $282.33 M |
| 09/29/2025 | $13.61 | $13.65 (0.29%) | $14.08 | $13.50 | 156.15 K | $280.07 M |
| 09/26/2025 | $13.42 | $13.57 (1.12%) | $13.69 | $13.42 | 160.10 K | $278.43 M |
| 09/25/2025 | $13.54 | $13.53 (-0.07%) | $13.64 | $13.35 | 170.22 K | $277.61 M |
| 09/24/2025 | $13.93 | $13.62 (-2.23%) | $14.07 | $13.62 | 101.30 K | $279.46 M |
| 09/23/2025 | $14.15 | $13.90 (-1.77%) | $14.17 | $13.67 | 113.50 K | $285.20 M |
| 09/22/2025 | $14.31 | $14.15 (-1.12%) | $14.33 | $14.05 | 163.30 K | $290.33 M |
| 09/19/2025 | $14.78 | $14.31 (-3.18%) | $14.87 | $14.28 | 211.80 K | $293.61 M |
| 09/18/2025 | $14.16 | $14.69 (3.74%) | $14.78 | $14.16 | 74.60 K | $301.41 M |
| 09/17/2025 | $14.68 | $14.16 (-3.54%) | $15.22 | $14.12 | 157.66 K | $290.53 M |
| 09/16/2025 | $14.90 | $14.59 (-2.08%) | $14.90 | $14.48 | 118.60 K | $299.36 M |
| 09/15/2025 | $14.20 | $14.85 (4.58%) | $15.53 | $14.11 | 238.22 K | $304.69 M |
| 09/12/2025 | $14.51 | $14.20 (-2.14%) | $14.70 | $14.19 | 55.35 K | $291.36 M |
| 09/11/2025 | $14.37 | $14.54 (1.18%) | $14.99 | $14.36 | 140.91 K | $298.33 M |
| 09/10/2025 | $14.43 | $14.41 (-0.14%) | $14.69 | $14.29 | 74.53 K | $295.66 M |
| 09/09/2025 | $14.91 | $14.40 (-3.42%) | $14.97 | $14.06 | 95.60 K | $295.46 M |
| 09/08/2025 | $14.88 | $15.01 (0.87%) | $15.06 | $14.69 | 127.60 K | $307.98 M |
| 09/05/2025 | $14.41 | $14.87 (3.19%) | $14.92 | $14.41 | 107.50 K | $305.10 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.
