5 DAY PERFORMANCE
+8.50%
1 MONTH PERFORMANCE
+0.97%
3 MONTH PERFORMANCE
-9.89%
6 MONTH PERFORMANCE
-16.68%
YEAR-TO-DATE PERFORMANCE
-0.89%
1 YEAR PERFORMANCE
+17.76%
Mayville Engineering Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.76 | $14.21 (-3.73%) | $14.81 | $13.71 | 391,183 | $291.43 M |
| 03/11/2025 | $14.92 | $14.77 (-1.01%) | $15.37 | $14.54 | 128,200 | $304.84 M |
| 03/10/2025 | $14.47 | $14.92 (3.11%) | $15.17 | $14.43 | 197,926 | $307.94 M |
| 03/07/2025 | $14.30 | $14.36 (0.42%) | $14.76 | $14.13 | 184,800 | $296.38 M |
| 03/06/2025 | $13.66 | $14.21 (4.03%) | $14.31 | $13.39 | 157,622 | $293.29 M |
| 03/05/2025 | $13.24 | $13.77 (4%) | $13.88 | $12.75 | 266,305 | $284.21 M |
| 03/04/2025 | $13.04 | $13.79 (5.75%) | $14.15 | $12.78 | 179,321 | $284.62 M |
| 03/03/2025 | $14.90 | $13.90 (-6.71%) | $15.02 | $13.83 | 148,900 | $286.89 M |
| 02/28/2025 | $14.99 | $14.95 (-0.27%) | $15.19 | $14.77 | 92,300 | $309.69 M |
| 02/27/2025 | $14.93 | $14.97 (0.27%) | $15.41 | $14.74 | 94,200 | $310.11 M |
| 02/26/2025 | $15.18 | $15.04 (-0.92%) | $15.21 | $14.88 | 78,504 | $311.56 M |
| 02/25/2025 | $14.87 | $15.09 (1.48%) | $15.22 | $14.72 | 83,033 | $312.59 M |
| 02/24/2025 | $15.09 | $14.75 (-2.25%) | $15.09 | $14.70 | 43,500 | $305.55 M |
| 02/21/2025 | $15.83 | $15.07 (-4.8%) | $15.83 | $15.06 | 62,537 | $312.18 M |
| 02/20/2025 | $15.54 | $15.61 (0.45%) | $15.64 | $15.30 | 49,917 | $323.37 M |
| 02/19/2025 | $15.41 | $15.47 (0.39%) | $15.62 | $15.23 | 52,118 | $320.47 M |
| 02/18/2025 | $15.46 | $15.64 (1.16%) | $15.79 | $15.46 | 32,912 | $323.99 M |
| 02/14/2025 | $15.28 | $15.51 (1.51%) | $15.52 | $15.16 | 47,000 | $321.29 M |
| 02/13/2025 | $15.45 | $15.29 (-1.04%) | $15.65 | $15.14 | 88,926 | $316.74 M |
| 02/12/2025 | $15.67 | $15.43 (-1.53%) | $15.77 | $15.41 | 46,134 | $319.64 M |
| 02/11/2025 | $15.87 | $15.79 (-0.5%) | $16.03 | $15.77 | 46,200 | $327.09 M |
| 02/10/2025 | $16.15 | $15.98 (-1.05%) | $16.15 | $15.87 | 33,000 | $331.03 M |
| 02/07/2025 | $16.03 | $16.01 (-0.12%) | $16.20 | $15.81 | 50,200 | $331.65 M |
| 02/06/2025 | $15.92 | $15.99 (0.44%) | $16.03 | $15.83 | 27,500 | $331.24 M |
| 02/05/2025 | $15.84 | $15.83 (-0.06%) | $15.93 | $15.45 | 37,046 | $327.92 M |
| 02/04/2025 | $15.55 | $15.68 (0.84%) | $15.87 | $15.49 | 51,600 | $324.82 M |
| 02/03/2025 | $15.59 | $15.42 (-1.09%) | $15.65 | $15.30 | 30,546 | $319.43 M |
| 01/31/2025 | $16.05 | $15.85 (-1.25%) | $16.18 | $15.76 | 41,200 | $328.34 M |
| 01/30/2025 | $16.00 | $16.08 (0.5%) | $16.27 | $15.83 | 34,910 | $333.10 M |
| 01/29/2025 | $15.73 | $15.80 (0.45%) | $15.80 | $15.35 | 111,133 | $327.30 M |
| 01/28/2025 | $16.33 | $15.71 (-3.8%) | $16.33 | $15.56 | 92,422 | $325.44 M |
| 01/27/2025 | $16.25 | $16.37 (0.74%) | $16.54 | $16.20 | 84,023 | $339.11 M |
| 01/24/2025 | $16.18 | $16.25 (0.43%) | $16.31 | $15.99 | 57,400 | $336.62 M |
| 01/23/2025 | $15.62 | $16.16 (3.46%) | $16.17 | $15.59 | 77,400 | $334.76 M |
| 01/22/2025 | $16.12 | $15.65 (-2.92%) | $16.14 | $15.65 | 70,200 | $324.19 M |
| 01/21/2025 | $15.95 | $16.22 (1.69%) | $16.36 | $15.91 | 65,612 | $336.00 M |
| 01/17/2025 | $15.78 | $15.77 (-0.06%) | $15.96 | $15.61 | 98,200 | $326.68 M |
| 01/16/2025 | $15.42 | $15.67 (1.62%) | $15.70 | $15.27 | 71,800 | $324.61 M |
| 01/15/2025 | $15.47 | $15.33 (-0.9%) | $15.66 | $15.23 | 154,500 | $317.57 M |
| 01/14/2025 | $14.94 | $15.07 (0.87%) | $15.26 | $14.94 | 89,945 | $312.18 M |
| 01/13/2025 | $14.54 | $14.89 (2.41%) | $14.92 | $14.53 | 48,133 | $308.45 M |
| 01/10/2025 | $14.81 | $14.68 (-0.88%) | $14.93 | $14.68 | 86,100 | $304.10 M |
| 01/08/2025 | $15.29 | $15.00 (-1.9%) | $15.49 | $15.00 | 130,103 | $310.73 M |
| 01/07/2025 | $15.67 | $15.47 (-1.28%) | $15.78 | $15.05 | 185,048 | $320.47 M |
| 01/06/2025 | $15.45 | $15.58 (0.84%) | $15.73 | $15.43 | 97,200 | $322.74 M |
| 01/03/2025 | $15.55 | $15.47 (-0.51%) | $15.69 | $15.37 | 55,221 | $320.47 M |
| 01/02/2025 | $15.91 | $15.54 (-2.33%) | $16.29 | $15.45 | 94,700 | $321.92 M |
| 12/31/2024 | $15.69 | $15.72 (0.19%) | $15.81 | $15.52 | 283,500 | $325.64 M |
| 12/30/2024 | $15.55 | $15.66 (0.71%) | $15.80 | $15.33 | 89,629 | $324.40 M |
| 12/27/2024 | $15.90 | $15.69 (-1.32%) | $16.04 | $15.52 | 104,324 | $325.02 M |
| 12/26/2024 | $15.95 | $16.05 (0.63%) | $16.06 | $15.76 | 81,800 | $332.48 M |
| 12/24/2024 | $15.68 | $15.85 (1.08%) | $15.95 | $15.55 | 90,800 | $328.34 M |
| 12/23/2024 | $16.12 | $15.92 (-1.24%) | $16.46 | $15.89 | 62,200 | $329.79 M |
| 12/20/2024 | $15.73 | $16.19 (2.92%) | $16.61 | $15.73 | 210,701 | $335.38 M |
| 12/19/2024 | $16.37 | $15.95 (-2.57%) | $16.49 | $15.91 | 106,840 | $330.41 M |
| 12/18/2024 | $16.82 | $16.25 (-3.39%) | $17.48 | $16.14 | 203,544 | $336.62 M |
| 12/17/2024 | $16.77 | $16.68 (-0.54%) | $16.98 | $16.42 | 102,000 | $345.53 M |
| 12/16/2024 | $16.97 | $16.94 (-0.18%) | $17.36 | $16.89 | 135,436 | $350.92 M |
| 12/13/2024 | $17.22 | $17.17 (-0.29%) | $17.49 | $16.95 | 121,100 | $355.68 M |
| 12/12/2024 | $16.99 | $17.29 (1.77%) | $17.39 | $16.81 | 90,223 | $358.17 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.
