-
5 DAY PERFORMANCE
+6.55% -
1 MONTH PERFORMANCE
+10.66% -
3 MONTH PERFORMANCE
+28.93% -
6 MONTH PERFORMANCE
+49.90% -
YEAR-TO-DATE PERFORMANCE
+48.96% -
1 YEAR PERFORMANCE
+95.81%
Mayville Engineering Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $19.28 | $19.52 (1.24%) | $19.74 | $19.03 | 167,400 | $402.16 M |
| 08/15/2024 | $19.26 | $19.42 (0.83%) | $19.67 | $18.87 | 118,316 | $400.10 M |
| 08/14/2024 | $19.40 | $18.82 (-2.99%) | $19.40 | $18.64 | 172,400 | $387.74 M |
| 08/13/2024 | $18.71 | $19.21 (2.67%) | $19.33 | $18.51 | 91,400 | $395.78 M |
| 08/12/2024 | $18.85 | $18.46 (-2.07%) | $18.85 | $18.26 | 69,300 | $380.32 M |
| 08/09/2024 | $18.84 | $18.86 (0.11%) | $19.42 | $18.70 | 125,715 | $388.57 M |
| 08/08/2024 | $18.85 | $18.86 (0.05%) | $19.17 | $18.70 | 95,129 | $388.57 M |
| 08/07/2024 | $17.26 | $18.51 (7.24%) | $18.58 | $16.59 | 176,700 | $381.36 M |
| 08/06/2024 | $16.72 | $16.75 (0.18%) | $17.20 | $16.66 | 52,438 | $345.09 M |
| 08/05/2024 | $16.57 | $16.69 (0.72%) | $16.90 | $15.90 | 126,218 | $343.86 M |
| 08/02/2024 | $18.28 | $17.56 (-3.94%) | $18.46 | $17.55 | 85,100 | $361.78 M |
| 08/01/2024 | $19.14 | $18.83 (-1.62%) | $19.29 | $18.42 | 124,300 | $385.75 M |
| 07/31/2024 | $19.17 | $19.11 (-0.31%) | $19.46 | $18.69 | 181,332 | $391.49 M |
| 07/30/2024 | $19.39 | $18.97 (-2.17%) | $19.40 | $18.84 | 98,540 | $388.62 M |
| 07/29/2024 | $19.40 | $19.36 (-0.21%) | $19.46 | $18.88 | 176,936 | $396.61 M |
| 07/26/2024 | $19.28 | $19.02 (-1.35%) | $19.37 | $18.88 | 149,707 | $389.64 M |
| 07/25/2024 | $18.76 | $19.07 (1.65%) | $19.24 | $18.65 | 96,136 | $390.67 M |
| 07/24/2024 | $19.03 | $18.68 (-1.84%) | $19.50 | $18.43 | 158,014 | $382.68 M |
| 07/23/2024 | $18.70 | $19.01 (1.66%) | $19.48 | $18.58 | 107,626 | $389.44 M |
| 07/22/2024 | $19.03 | $18.74 (-1.52%) | $19.28 | $18.48 | 192,312 | $383.91 M |
| 07/19/2024 | $18.67 | $18.63 (-0.21%) | $19.14 | $18.38 | 79,643 | $381.65 M |
| 07/18/2024 | $18.15 | $18.53 (2.09%) | $18.55 | $17.94 | 180,420 | $379.60 M |
| 07/17/2024 | $18.51 | $18.21 (-1.62%) | $18.70 | $18.12 | 161,468 | $373.05 M |
| 07/16/2024 | $18.40 | $18.70 (1.63%) | $18.76 | $18.16 | 221,264 | $383.09 M |
| 07/15/2024 | $17.51 | $18.28 (4.4%) | $18.39 | $17.51 | 118,016 | $374.48 M |
| 07/12/2024 | $17.76 | $17.43 (-1.86%) | $17.98 | $17.40 | 116,206 | $357.07 M |
| 07/11/2024 | $16.85 | $17.35 (2.97%) | $17.62 | $16.64 | 234,624 | $355.43 M |
| 07/10/2024 | $16.48 | $16.47 (-0.06%) | $16.58 | $16.07 | 83,879 | $337.40 M |
| 07/09/2024 | $16.49 | $16.35 (-0.85%) | $16.57 | $16.11 | 75,388 | $334.95 M |
| 07/08/2024 | $16.25 | $16.49 (1.48%) | $16.53 | $16.25 | 45,838 | $337.81 M |
| 07/05/2024 | $16.27 | $16.25 (-0.12%) | $16.27 | $15.98 | 81,099 | $332.90 M |
| 07/03/2024 | $16.15 | $16.39 (1.49%) | $16.51 | $16.15 | 37,855 | $335.76 M |
| 07/02/2024 | $16.23 | $16.16 (-0.43%) | $16.33 | $16.11 | 35,481 | $331.05 M |
| 07/01/2024 | $16.64 | $16.17 (-2.82%) | $16.70 | $16.07 | 87,421 | $331.26 M |