5 DAY PERFORMANCE
-16.60%
1 MONTH PERFORMANCE
-37.80%
3 MONTH PERFORMANCE
-25.97%
6 MONTH PERFORMANCE
-13.10%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
+30.56%
Mayville Engineering Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $32.55 | $32.57 (0.06%) | $33.44 | $31.44 | 331.60 K | $665.90 M |
| 07/07/2026 | $34.00 | $33.08 (-2.71%) | $34.17 | $32.17 | 495.80 K | $676.32 M |
| 07/06/2026 | $33.67 | $34.41 (2.2%) | $34.84 | $33.66 | 419.90 K | $703.52 M |
| 07/02/2026 | $35.21 | $33.55 (-4.71%) | $35.70 | $33.00 | 635.80 K | $685.93 M |
| 07/01/2026 | $37.00 | $35.21 (-4.84%) | $37.27 | $34.96 | 674.40 K | $719.87 M |
| 06/30/2026 | $37.70 | $37.46 (-0.64%) | $38.76 | $37.17 | 719.80 K | $765.87 M |
| 06/29/2026 | $37.10 | $37.54 (1.19%) | $37.58 | $35.50 | 619.34 K | $767.51 M |
| 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 |
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.
