5 DAY PERFORMANCE
+2.94%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
-23.92%
6 MONTH PERFORMANCE
-15.30%
YEAR-TO-DATE PERFORMANCE
+0.38%
1 YEAR PERFORMANCE
+17.85%
Mayville Engineering Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $15.78 | $15.77 (-0.06%) | $15.96 | $15.61 | 97,112 | $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 |
| 01/14/2025 | $14.94 | $15.07 (0.87%) | $15.26 | $14.94 | 89,945 | $312.18 M |
| 01/13/2025 | $14.54 | $14.89 (2.41%) | $14.92 | $14.53 | 48,133 | $308.45 M |
| 01/10/2025 | $14.81 | $14.68 (-0.88%) | $14.93 | $14.68 | 86,100 | $304.10 M |
| 01/08/2025 | $15.29 | $15.00 (-1.9%) | $15.49 | $15.00 | 130,103 | $310.73 M |
| 01/07/2025 | $15.67 | $15.47 (-1.28%) | $15.78 | $15.05 | 185,048 | $320.47 M |
| 01/06/2025 | $15.45 | $15.58 (0.84%) | $15.73 | $15.43 | 97,200 | $322.74 M |
| 01/03/2025 | $15.55 | $15.47 (-0.51%) | $15.69 | $15.37 | 55,221 | $320.47 M |
| 01/02/2025 | $15.91 | $15.54 (-2.33%) | $16.29 | $15.45 | 94,700 | $321.92 M |
| 12/31/2024 | $15.69 | $15.72 (0.19%) | $15.81 | $15.52 | 283,500 | $325.64 M |
| 12/30/2024 | $15.55 | $15.66 (0.71%) | $15.80 | $15.33 | 89,629 | $324.40 M |
| 12/27/2024 | $15.90 | $15.69 (-1.32%) | $16.04 | $15.52 | 104,324 | $325.02 M |
| 12/26/2024 | $15.95 | $16.05 (0.63%) | $16.06 | $15.76 | 81,800 | $332.48 M |
| 12/24/2024 | $15.68 | $15.85 (1.08%) | $15.95 | $15.55 | 90,800 | $328.34 M |
| 12/23/2024 | $16.12 | $15.92 (-1.24%) | $16.46 | $15.89 | 62,200 | $329.79 M |
| 12/20/2024 | $15.73 | $16.19 (2.92%) | $16.61 | $15.73 | 210,701 | $335.38 M |
| 12/19/2024 | $16.37 | $15.95 (-2.57%) | $16.49 | $15.91 | 106,840 | $330.41 M |
| 12/18/2024 | $16.82 | $16.25 (-3.39%) | $17.48 | $16.14 | 203,544 | $336.62 M |
| 12/17/2024 | $16.77 | $16.68 (-0.54%) | $16.98 | $16.42 | 102,000 | $345.53 M |
| 12/16/2024 | $16.97 | $16.94 (-0.18%) | $17.36 | $16.89 | 135,436 | $350.92 M |
| 12/13/2024 | $17.22 | $17.17 (-0.29%) | $17.49 | $16.95 | 121,100 | $355.68 M |
| 12/12/2024 | $16.99 | $17.29 (1.77%) | $17.39 | $16.81 | 90,223 | $358.17 M |
| 12/11/2024 | $16.83 | $16.99 (0.95%) | $17.12 | $16.77 | 71,700 | $351.95 M |
| 12/10/2024 | $17.28 | $16.92 (-2.08%) | $17.36 | $16.88 | 65,500 | $350.50 M |
| 12/09/2024 | $17.27 | $17.26 (-0.06%) | $17.62 | $17.06 | 84,541 | $357.55 M |
| 12/06/2024 | $16.87 | $17.14 (1.6%) | $17.20 | $16.81 | 106,420 | $355.06 M |
| 12/05/2024 | $17.11 | $16.82 (-1.69%) | $17.19 | $16.81 | 103,200 | $348.43 M |
| 12/04/2024 | $17.03 | $17.01 (-0.12%) | $17.39 | $16.90 | 125,018 | $352.37 M |
| 12/03/2024 | $16.96 | $17.02 (0.35%) | $17.04 | $16.63 | 92,600 | $352.57 M |
| 12/02/2024 | $16.98 | $16.89 (-0.53%) | $17.10 | $16.63 | 77,506 | $349.88 M |
| 11/29/2024 | $16.83 | $16.85 (0.12%) | $16.93 | $16.66 | 32,100 | $349.05 M |
| 11/27/2024 | $16.68 | $16.75 (0.42%) | $16.94 | $16.68 | 60,044 | $346.98 M |
| 11/26/2024 | $16.81 | $16.64 (-1.01%) | $16.95 | $16.53 | 80,117 | $344.70 M |
| 11/25/2024 | $17.13 | $16.95 (-1.05%) | $17.52 | $16.95 | 70,100 | $351.12 M |
| 11/22/2024 | $16.72 | $16.99 (1.61%) | $17.02 | $16.68 | 70,904 | $351.95 M |
| 11/21/2024 | $16.27 | $16.56 (1.78%) | $16.65 | $16.24 | 95,024 | $343.04 M |
| 11/20/2024 | $16.56 | $16.32 (-1.45%) | $16.66 | $16.24 | 151,000 | $338.07 M |
| 11/19/2024 | $16.23 | $16.66 (2.65%) | $16.89 | $16.23 | 83,906 | $345.12 M |
| 11/18/2024 | $16.81 | $16.43 (-2.26%) | $17.23 | $16.40 | 127,600 | $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 |