5 DAY PERFORMANCE
-30.74%
1 MONTH PERFORMANCE
-9.86%
3 MONTH PERFORMANCE
-14.13%
6 MONTH PERFORMANCE
+16.22%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
+22.02%
Mayville Engineering Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $26.73 | $25.65 (-4.04%) | $26.73 | $25.20 | 573.49 K | $524.11 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 | $465.96 M |
| 04/29/2026 | $21.94 | $21.83 (-0.5%) | $22.56 | $21.49 | 214.90 K | $445.94 M |
| 04/28/2026 | $21.68 | $21.92 (1.11%) | $22.00 | $21.18 | 91.64 K | $447.78 M |
| 04/27/2026 | $21.86 | $21.81 (-0.23%) | $22.34 | $21.51 | 62.43 K | $445.53 M |
| 04/24/2026 | $21.28 | $21.96 (3.2%) | $21.96 | $20.79 | 94.60 K | $448.60 M |
| 04/23/2026 | $21.58 | $21.39 (-0.88%) | $21.83 | $20.94 | 80.80 K | $436.95 M |
| 04/22/2026 | $21.13 | $21.40 (1.28%) | $21.40 | $20.71 | 79.90 K | $437.16 M |
| 04/21/2026 | $21.25 | $20.98 (-1.27%) | $21.58 | $20.89 | 53.30 K | $428.58 M |
| 04/20/2026 | $20.89 | $21.18 (1.39%) | $21.25 | $20.19 | 83.93 K | $432.66 M |
| 04/17/2026 | $20.18 | $21.02 (4.16%) | $21.05 | $20.06 | 118.25 K | $429.39 M |
| 04/16/2026 | $20.11 | $19.77 (-1.69%) | $20.29 | $19.59 | 79.00 K | $403.86 M |
| 04/15/2026 | $20.55 | $20.30 (-1.22%) | $20.94 | $19.62 | 146.15 K | $414.69 M |
| 04/14/2026 | $20.85 | $20.72 (-0.62%) | $21.05 | $20.23 | 107.10 K | $423.27 M |
| 04/13/2026 | $20.42 | $20.90 (2.35%) | $20.93 | $20.36 | 155.30 K | $426.94 M |
| 04/10/2026 | $20.27 | $20.48 (1.04%) | $20.81 | $20.25 | 147.01 K | $418.36 M |
| 04/09/2026 | $19.30 | $20.50 (6.22%) | $20.62 | $19.30 | 156.21 K | $418.77 M |
| 04/08/2026 | $19.07 | $19.86 (4.14%) | $20.14 | $18.99 | 183.83 K | $405.70 M |
| 04/07/2026 | $18.12 | $18.26 (0.77%) | $18.31 | $17.68 | 61.22 K | $373.01 M |
| 04/06/2026 | $18.08 | $18.17 (0.5%) | $18.31 | $17.92 | 56.70 K | $371.18 M |
| 04/02/2026 | $17.65 | $18.21 (3.17%) | $18.25 | $17.31 | 127.20 K | $371.99 M |
| 04/01/2026 | $18.18 | $17.92 (-1.43%) | $18.57 | $17.86 | 141.80 K | $366.07 M |
| 03/31/2026 | $17.78 | $17.95 (0.96%) | $18.06 | $17.33 | 235.93 K | $366.68 M |
| 03/30/2026 | $17.78 | $17.48 (-1.69%) | $18.09 | $17.42 | 116.23 K | $357.08 M |
| 03/27/2026 | $17.96 | $17.70 (-1.45%) | $18.52 | $17.52 | 82.60 K | $361.57 M |
| 03/26/2026 | $18.50 | $18.04 (-2.49%) | $18.84 | $17.89 | 115.80 K | $368.52 M |
| 03/25/2026 | $18.15 | $18.30 (0.83%) | $18.47 | $17.55 | 137.40 K | $373.83 M |
| 03/24/2026 | $17.10 | $17.85 (4.39%) | $18.17 | $16.89 | 134.12 K | $364.64 M |
| 03/23/2026 | $17.18 | $17.25 (0.41%) | $17.62 | $16.87 | 117.80 K | $352.38 M |
| 03/20/2026 | $17.25 | $16.64 (-3.54%) | $17.29 | $16.50 | 144.04 K | $339.92 M |
| 03/19/2026 | $16.81 | $17.29 (2.86%) | $17.40 | $16.71 | 151.81 K | $353.20 M |
| 03/18/2026 | $17.32 | $17.01 (-1.79%) | $17.53 | $16.60 | 154.83 K | $347.48 M |
| 03/17/2026 | $17.61 | $17.21 (-2.27%) | $17.74 | $16.93 | 146.80 K | $351.56 M |
| 03/16/2026 | $16.79 | $17.55 (4.53%) | $17.63 | $16.75 | 176.35 K | $358.51 M |
| 03/13/2026 | $17.28 | $16.67 (-3.53%) | $17.78 | $16.60 | 131.30 K | $340.53 M |
| 03/12/2026 | $17.49 | $17.26 (-1.32%) | $17.75 | $17.06 | 187.50 K | $352.59 M |
| 03/11/2026 | $18.92 | $17.89 (-5.44%) | $19.23 | $17.72 | 244.91 K | $365.46 M |
| 03/10/2026 | $18.62 | $19.04 (2.26%) | $19.35 | $18.53 | 200.30 K | $388.95 M |
| 03/09/2026 | $18.66 | $18.84 (0.96%) | $19.12 | $18.26 | 142.60 K | $384.86 M |
| 03/06/2026 | $18.38 | $19.18 (4.35%) | $19.19 | $18.24 | 338.72 K | $391.81 M |
| 03/05/2026 | $20.68 | $18.85 (-8.85%) | $20.99 | $18.50 | 489.25 K | $385.07 M |
| 03/04/2026 | $18.36 | $19.56 (6.54%) | $21.25 | $18.01 | 713.10 K | $399.57 M |
| 03/03/2026 | $21.01 | $21.11 (0.48%) | $21.18 | $20.44 | 151.48 K | $431.23 M |
| 03/02/2026 | $20.91 | $21.54 (3.01%) | $21.54 | $20.50 | 112.60 K | $440.02 M |
| 02/27/2026 | $21.15 | $21.00 (-0.71%) | $21.53 | $20.64 | 89.10 K | $428.99 M |
| 02/26/2026 | $21.24 | $21.44 (0.94%) | $21.85 | $20.77 | 117.35 K | $437.89 M |
| 02/25/2026 | $21.66 | $21.04 (-2.86%) | $21.66 | $20.71 | 131.80 K | $429.72 M |
| 02/24/2026 | $21.66 | $21.68 (0.09%) | $22.00 | $21.06 | 154.70 K | $442.79 M |
| 02/23/2026 | $22.00 | $21.82 (-0.82%) | $22.00 | $21.34 | 120.51 K | $445.65 M |
| 02/20/2026 | $21.66 | $22.12 (2.12%) | $22.18 | $21.38 | 125.90 K | $451.78 M |
| 02/19/2026 | $21.10 | $21.58 (2.27%) | $21.60 | $20.86 | 122.20 K | $440.75 M |
| 02/18/2026 | $21.39 | $21.14 (-1.17%) | $21.58 | $20.79 | 101.51 K | $431.76 M |
| 02/17/2026 | $21.95 | $21.43 (-2.37%) | $21.95 | $21.18 | 117.60 K | $437.68 M |
| 02/13/2026 | $21.04 | $21.94 (4.28%) | $22.27 | $21.00 | 153.20 K | $448.10 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.
