5 DAY PERFORMANCE
+14.60%
1 MONTH PERFORMANCE
-4.22%
3 MONTH PERFORMANCE
-43.79%
6 MONTH PERFORMANCE
-8.10%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
+41.97%
Mayville Engineering Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $15.37 | $15.34 (-0.2%) | $15.40 | $15.00 | 80.69 K | $346.75 M |
| 10/08/2026 | $15.32 | $15.27 (-0.33%) | $15.61 | $14.98 | 581.50 K | $347.67 M |
| 10/07/2026 | $16.11 | $15.41 (-4.35%) | $16.40 | $14.99 | 603.20 K | $350.85 M |
| 10/06/2026 | $16.60 | $16.46 (-0.84%) | $17.20 | $16.30 | 259.70 K | $374.76 M |
| 10/05/2026 | $16.36 | $16.39 (0.18%) | $16.79 | $16.07 | 431.30 K | $373.17 M |
| 10/02/2026 | $16.15 | $16.44 (1.8%) | $16.65 | $15.95 | 430.50 K | $374.30 M |
| 10/01/2026 | $15.13 | $15.68 (3.64%) | $15.90 | $14.36 | 904.63 K | $357.00 M |
| 09/30/2026 | $16.54 | $15.00 (-9.31%) | $17.14 | $14.78 | 883.42 K | $341.52 M |
| 09/29/2026 | $16.97 | $16.32 (-3.83%) | $17.55 | $16.32 | 612.41 K | $371.57 M |
| 09/28/2026 | $17.00 | $16.85 (-0.88%) | $17.28 | $16.80 | 672.74 K | $383.64 M |
| 09/25/2026 | $16.87 | $17.16 (1.72%) | $17.46 | $16.61 | 583.70 K | $390.70 M |
| 09/24/2026 | $17.22 | $16.77 (-2.61%) | $17.82 | $16.58 | 359.40 K | $381.82 M |
| 09/23/2026 | $17.19 | $17.45 (1.51%) | $17.73 | $16.89 | 567.20 K | $397.30 M |
| 09/22/2026 | $17.33 | $17.34 (0.06%) | $17.48 | $16.72 | 722.64 K | $394.80 M |
| 09/21/2026 | $17.75 | $17.07 (-3.83%) | $17.75 | $16.90 | 497.27 K | $388.65 M |
| 09/18/2026 | $17.48 | $17.20 (-1.6%) | $18.58 | $16.82 | 1.77 M | $391.61 M |
| 09/17/2026 | $17.89 | $17.44 (-2.52%) | $18.81 | $17.38 | 476.10 K | $397.07 M |
| 09/16/2026 | $17.38 | $17.32 (-0.35%) | $17.71 | $16.84 | 467.04 K | $394.34 M |
| 09/15/2026 | $18.18 | $17.14 (-5.72%) | $18.45 | $16.98 | 554.30 K | $390.24 M |
| 09/14/2026 | $18.93 | $18.09 (-4.44%) | $19.67 | $18.04 | 412.20 K | $411.87 M |
| 09/11/2026 | $19.29 | $19.10 (-0.98%) | $19.59 | $18.99 | 266.10 K | $434.87 M |
| 09/10/2026 | $19.37 | $18.90 (-2.43%) | $19.71 | $18.60 | 329.01 K | $430.31 M |
| 09/09/2026 | $19.72 | $19.67 (-0.25%) | $20.05 | $19.49 | 367.55 K | $447.84 M |
| 09/08/2026 | $19.75 | $19.86 (0.56%) | $20.46 | $19.70 | 445.40 K | $452.17 M |
| 09/04/2026 | $19.11 | $19.66 (2.88%) | $20.13 | $18.85 | 323.53 K | $447.62 M |
| 09/03/2026 | $19.41 | $19.43 (0.1%) | $19.75 | $18.71 | 260.65 K | $442.38 M |
| 09/02/2026 | $19.18 | $19.23 (0.26%) | $19.58 | $18.89 | 292.73 K | $437.83 M |
| 09/01/2026 | $19.11 | $19.20 (0.47%) | $19.86 | $19.01 | 528.40 K | $437.14 M |
| 08/31/2026 | $19.34 | $19.36 (0.1%) | $19.40 | $18.77 | 554.00 K | $440.79 M |
| 08/28/2026 | $20.31 | $19.32 (-4.87%) | $20.34 | $19.15 | 441.12 K | $439.88 M |
| 08/27/2026 | $20.93 | $20.34 (-2.82%) | $21.05 | $20.22 | 414.92 K | $463.10 M |
| 08/26/2026 | $20.56 | $20.67 (0.54%) | $20.88 | $20.04 | 642.84 K | $470.61 M |
| 08/25/2026 | $21.68 | $20.50 (-5.44%) | $22.01 | $20.38 | 551.53 K | $466.74 M |
| 08/24/2026 | $21.64 | $21.16 (-2.22%) | $21.64 | $20.94 | 442.00 K | $481.77 M |
| 08/21/2026 | $22.92 | $21.73 (-5.19%) | $23.20 | $21.49 | 875.46 K | $494.75 M |
| 08/20/2026 | $22.60 | $22.65 (0.22%) | $22.78 | $21.91 | 467.04 K | $515.69 M |
| 08/19/2026 | $23.48 | $22.59 (-3.79%) | $23.54 | $22.05 | 853.00 K | $514.33 M |
| 08/18/2026 | $24.52 | $23.28 (-5.06%) | $24.61 | $22.88 | 520.12 K | $530.04 M |
| 08/17/2026 | $24.09 | $24.50 (1.7%) | $25.09 | $23.74 | 343.70 K | $557.81 M |
| 08/14/2026 | $23.36 | $24.09 (3.13%) | $24.16 | $23.11 | 291.20 K | $548.48 M |
| 08/13/2026 | $23.73 | $23.40 (-1.39%) | $23.78 | $23.15 | 377.23 K | $532.77 M |
| 08/12/2026 | $23.14 | $23.38 (1.04%) | $24.68 | $23.07 | 575.44 K | $532.31 M |
| 08/11/2026 | $22.96 | $22.50 (-2%) | $23.47 | $22.49 | 616.80 K | $512.28 M |
| 08/10/2026 | $23.95 | $22.89 (-4.43%) | $24.17 | $22.70 | 1.01 M | $521.16 M |
| 08/07/2026 | $25.02 | $24.18 (-3.36%) | $25.09 | $23.78 | 783.85 K | $550.53 M |
| 08/06/2026 | $25.09 | $24.83 (-1.04%) | $26.54 | $24.67 | 610.84 K | $565.33 M |
| 08/05/2026 | $28.55 | $25.50 (-10.68%) | $28.63 | $25.20 | 1.44 M | $580.58 M |
| 08/04/2026 | $26.56 | $27.73 (4.41%) | $28.70 | $26.38 | 979.30 K | $631.35 M |
| 08/03/2026 | $25.64 | $26.55 (3.55%) | $26.66 | $25.06 | 840.40 K | $604.49 M |
| 07/31/2026 | $26.46 | $25.67 (-2.99%) | $26.51 | $24.85 | 599.60 K | $584.45 M |
| 07/30/2026 | $26.00 | $25.89 (-0.42%) | $26.22 | $25.22 | 585.75 K | $529.32 M |
| 07/29/2026 | $27.67 | $25.40 (-8.2%) | $28.19 | $25.03 | 821.50 K | $519.31 M |
| 07/28/2026 | $29.02 | $27.81 (-4.17%) | $29.74 | $26.30 | 773.55 K | $568.58 M |
| 07/27/2026 | $30.70 | $29.45 (-4.07%) | $31.01 | $28.83 | 607.29 K | $602.11 M |
| 07/24/2026 | $30.75 | $30.29 (-1.5%) | $31.01 | $29.64 | 417.40 K | $619.28 M |
| 07/23/2026 | $29.93 | $30.41 (1.6%) | $31.32 | $29.22 | 605.63 K | $621.74 M |
| 07/22/2026 | $30.56 | $30.10 (-1.51%) | $31.37 | $29.51 | 477.26 K | $615.40 M |
| 07/21/2026 | $29.78 | $30.09 (1.04%) | $30.40 | $29.37 | 270.35 K | $615.19 M |
| 07/20/2026 | $30.91 | $29.10 (-5.86%) | $31.11 | $28.33 | 769.20 K | $594.95 M |
| 07/17/2026 | $31.68 | $30.92 (-2.4%) | $32.03 | $28.52 | 1.15 M | $632.16 M |
| 07/16/2026 | $33.56 | $32.50 (-3.16%) | $35.02 | $32.48 | 443.82 K | $664.47 M |
| 07/15/2026 | $34.65 | $33.93 (-2.08%) | $35.26 | $33.07 | 352.14 K | $693.70 M |
| 07/14/2026 | $33.82 | $34.49 (1.98%) | $35.39 | $33.32 | 486.80 K | $705.15 M |
| 07/13/2026 | $34.39 | $32.83 (-4.54%) | $34.76 | $32.72 | 369.43 K | $671.21 M |
| 07/10/2026 | $33.42 | $33.72 (0.9%) | $34.18 | $32.32 | 216.50 K | $689.41 M |
| 07/09/2026 | $33.46 | $33.52 (0.18%) | $34.24 | $33.03 | 316.12 K | $685.32 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.
