5 DAY PERFORMANCE
-44.85%
1 MONTH PERFORMANCE
-27.84%
3 MONTH PERFORMANCE
+6.44%
6 MONTH PERFORMANCE
-1.41%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
+16.37%
Mayville Engineering Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $35.25 | $37.00 (4.96%) | $37.02 | $34.15 | 1.35 M | $756.47 M |
| 06/25/2026 | $34.71 | $35.29 (1.67%) | $35.47 | $34.24 | 544.94 K | $721.51 M |
| 06/24/2026 | $34.18 | $34.39 (0.61%) | $34.64 | $33.49 | 437.71 K | $703.11 M |
| 06/23/2026 | $34.12 | $34.16 (0.12%) | $34.71 | $33.57 | 309.93 K | $698.41 M |
| 06/22/2026 | $35.61 | $34.71 (-2.53%) | $35.99 | $34.28 | 343.61 K | $709.65 M |
| 06/18/2026 | $34.23 | $35.68 (4.24%) | $35.77 | $33.45 | 637.20 K | $729.48 M |
| 06/17/2026 | $35.20 | $33.51 (-4.8%) | $35.74 | $33.06 | 570.20 K | $685.12 M |
| 06/16/2026 | $34.85 | $35.12 (0.77%) | $35.30 | $34.33 | 377.95 K | $718.03 M |
| 06/15/2026 | $35.96 | $34.74 (-3.39%) | $36.00 | $33.78 | 781.50 K | $710.26 M |
| 06/12/2026 | $35.27 | $35.48 (0.6%) | $36.50 | $35.00 | 547.00 K | $725.39 M |
| 06/11/2026 | $34.44 | $35.24 (2.32%) | $36.24 | $34.17 | 611.60 K | $720.49 M |
| 06/10/2026 | $34.46 | $33.84 (-1.8%) | $34.86 | $33.38 | 866.05 K | $691.86 M |
| 06/09/2026 | $33.62 | $34.74 (3.33%) | $35.23 | $32.80 | 760.32 K | $710.26 M |
| 06/08/2026 | $33.28 | $33.60 (0.96%) | $35.05 | $32.76 | 1.00 M | $686.96 M |
| 06/05/2026 | $32.45 | $33.25 (2.47%) | $33.37 | $31.34 | 820.97 K | $679.80 M |
| 06/04/2026 | $32.00 | $32.68 (2.12%) | $32.99 | $30.06 | 992.63 K | $668.15 M |
| 06/03/2026 | $31.42 | $32.55 (3.6%) | $33.50 | $30.10 | 1.22 M | $665.49 M |
| 06/02/2026 | $30.98 | $32.33 (4.36%) | $32.50 | $30.09 | 988.13 K | $660.99 M |
| 06/01/2026 | $27.18 | $30.88 (13.61%) | $31.00 | $26.85 | 956.96 K | $631.35 M |
| 05/29/2026 | $26.04 | $26.85 (3.11%) | $26.91 | $25.77 | 271.45 K | $548.95 M |
| 05/28/2026 | $26.82 | $26.11 (-2.65%) | $27.50 | $26.07 | 333.00 K | $533.82 M |
| 05/27/2026 | $26.71 | $27.13 (1.57%) | $27.30 | $26.31 | 474.35 K | $554.68 M |
| 05/26/2026 | $25.76 | $26.65 (3.45%) | $26.69 | $25.31 | 471.31 K | $544.86 M |
| 05/22/2026 | $23.41 | $25.45 (8.71%) | $25.52 | $23.27 | 763.81 K | $520.33 M |
| 05/21/2026 | $23.98 | $23.13 (-3.54%) | $24.06 | $22.33 | 433.50 K | $472.90 M |
| 05/20/2026 | $22.14 | $23.95 (8.18%) | $23.95 | $21.00 | 2.49 M | $489.66 M |
| 05/19/2026 | $24.55 | $23.55 (-4.07%) | $24.98 | $23.16 | 211.50 K | $481.48 M |
| 05/18/2026 | $25.36 | $24.92 (-1.74%) | $25.81 | $24.78 | 229.70 K | $509.49 M |
| 05/15/2026 | $24.90 | $25.29 (1.57%) | $25.95 | $24.63 | 342.02 K | $517.06 M |
| 05/14/2026 | $26.01 | $25.39 (-2.38%) | $26.70 | $25.10 | 300.34 K | $519.10 M |
| 05/13/2026 | $26.73 | $25.65 (-4.04%) | $26.73 | $25.20 | 574.40 K | $524.42 M |
| 05/12/2026 | $26.63 | $26.55 (-0.3%) | $27.38 | $26.01 | 516.90 K | $542.82 M |
| 05/11/2026 | $27.94 | $27.26 (-2.43%) | $28.15 | $26.33 | 352.30 K | $557.33 M |
| 05/08/2026 | $26.00 | $27.20 (4.62%) | $27.20 | $25.72 | 304.80 K | $556.11 M |
| 05/07/2026 | $24.00 | $25.99 (8.29%) | $26.80 | $23.76 | 436.70 K | $531.37 M |
| 05/06/2026 | $23.75 | $23.35 (-1.68%) | $24.38 | $21.04 | 309.43 K | $477.39 M |
| 05/05/2026 | $22.28 | $22.75 (2.11%) | $23.63 | $22.18 | 363.85 K | $465.13 M |
| 05/04/2026 | $22.06 | $22.15 (0.41%) | $22.75 | $21.82 | 127.43 K | $452.86 M |
| 05/01/2026 | $22.79 | $22.24 (-2.41%) | $22.83 | $22.02 | 111.10 K | $454.70 M |
| 04/30/2026 | $21.78 | $22.81 (4.73%) | $22.82 | $21.49 | 263.52 K | $466.35 M |
| 04/29/2026 | $21.94 | $21.83 (-0.5%) | $22.56 | $21.49 | 214.90 K | $446.32 M |
| 04/28/2026 | $21.68 | $21.92 (1.11%) | $22.00 | $21.18 | 91.64 K | $448.16 M |
| 04/27/2026 | $21.86 | $21.81 (-0.23%) | $22.34 | $21.51 | 62.43 K | $445.91 M |
| 04/24/2026 | $21.28 | $21.96 (3.2%) | $21.96 | $20.79 | 94.60 K | $448.97 M |
| 04/23/2026 | $21.58 | $21.39 (-0.88%) | $21.83 | $20.94 | 80.80 K | $437.32 M |
| 04/22/2026 | $21.13 | $21.40 (1.28%) | $21.40 | $20.71 | 79.90 K | $437.53 M |
| 04/21/2026 | $21.25 | $20.98 (-1.27%) | $21.58 | $20.89 | 53.30 K | $428.94 M |
| 04/20/2026 | $20.89 | $21.18 (1.39%) | $21.25 | $20.19 | 83.93 K | $433.03 M |
| 04/17/2026 | $20.18 | $21.02 (4.16%) | $21.05 | $20.06 | 118.25 K | $429.76 M |
| 04/16/2026 | $20.11 | $19.77 (-1.69%) | $20.29 | $19.59 | 79.00 K | $404.20 M |
| 04/15/2026 | $20.55 | $20.30 (-1.22%) | $20.94 | $19.62 | 146.15 K | $415.04 M |
| 04/14/2026 | $20.85 | $20.72 (-0.62%) | $21.05 | $20.23 | 107.10 K | $423.62 M |
| 04/13/2026 | $20.42 | $20.90 (2.35%) | $20.93 | $20.36 | 155.30 K | $427.30 M |
| 04/10/2026 | $20.27 | $20.48 (1.04%) | $20.81 | $20.25 | 147.01 K | $418.72 M |
| 04/09/2026 | $19.30 | $20.50 (6.22%) | $20.62 | $19.30 | 156.21 K | $419.12 M |
| 04/08/2026 | $19.07 | $19.86 (4.14%) | $20.14 | $18.99 | 183.83 K | $406.04 M |
| 04/07/2026 | $18.12 | $18.26 (0.77%) | $18.31 | $17.68 | 61.22 K | $373.33 M |
| 04/06/2026 | $18.08 | $18.17 (0.5%) | $18.31 | $17.92 | 56.70 K | $371.49 M |
| 04/02/2026 | $17.65 | $18.21 (3.17%) | $18.25 | $17.31 | 127.20 K | $372.31 M |
| 04/01/2026 | $18.18 | $17.92 (-1.43%) | $18.57 | $17.86 | 141.80 K | $366.38 M |
| 03/31/2026 | $17.78 | $17.95 (0.96%) | $18.06 | $17.33 | 235.93 K | $366.99 M |
| 03/30/2026 | $17.78 | $17.48 (-1.69%) | $18.09 | $17.42 | 116.23 K | $357.38 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.
