Mayville Engineering (MEC) Stock Chart & Stock Price History → AI's Next Magnificent Seven (From The Oxford Club) (Ad) Free MEC Stock Alerts $16.41 +0.19 (+1.17%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Mayville Engineering Stock Price Performance5 Day Performance+4.06%1 Month Performance+2.37%3 Month Performance+26.04%6 Month Performance+25.27%Year-To-Date Performance+13.80%1 Year Performance+11.86% Receive MEC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Mayville Engineering and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Freeport SocietyBiden Nomination CANCELED?And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.Click here now to see my urgent election warning. MEC Stock Chart for Sunday, June, 9, 2024 MEC Chart by TradingView Mayville Engineering Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$16.22$16.41+1.17%$16.49$16.0976,073 shs$336.90 million06/06/2024$15.83$16.22+2.50%$16.26$15.9176,754 shs$333.00 million06/05/2024$15.77$15.83+0.35%$16.00$15.65120,965 shs$324.89 million06/04/2024$15.87$15.77-0.63%$15.84$15.5065,750 shs$323.76 million06/03/2024$16.02$15.87-0.94%$16.09$15.41130,186 shs$325.76 million05/31/2024$15.98$16.02+0.25%$16.08$15.7834,668 shs$328.89 million Get the Latest News and Ratings for MEC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mayville Engineering and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$15.98$15.98$16.11$15.8692,102 shs$328.07 million05/29/2024$16.03$15.98-0.31%$16.26$15.7580,405 shs$328.07 million05/28/2024$15.39$16.03+4.16%$16.05$15.4481,480 shs$329.10 million05/27/2024$15.39$15.39$15.49$15.2199,900 shs$315.96 million05/24/2024$15.34$15.39+0.33%$15.49$15.2199,962 shs$315.96 million05/23/2024$15.46$15.34-0.78%$15.56$15.09105,431 shs$314.93 million05/22/2024$15.70$15.46-1.53%$15.62$15.32104,305 shs$317.39 million05/21/2024$15.70$15.70$15.70$15.26125,191 shs$322.32 million05/20/2024$15.50$15.70+1.29%$15.83$15.54129,993 shs$322.32 million05/17/2024$15.47$15.51+0.26%$15.56$15.19117,136 shs$318.42 million05/16/2024$15.98$15.47-3.19%$16.05$15.3387,482 shs$317.55 million05/15/2024$16.16$15.98-1.11%$16.42$15.7989,870 shs$328.02 million05/14/2024$15.99$16.16+1.06%$16.41$15.7859,633 shs$331.77 million05/13/2024$16.24$15.99-1.54%$16.54$15.95105,071 shs$328.28 million05/10/2024$16.03$16.23+1.25%$16.46$15.76102,211 shs$330.52 million05/09/2024$15.00$16.03+6.87%$16.17$15.04277,709 shs$326.37 million05/08/2024$13.62$15.00+10.13%$15.04$13.40230,601 shs$305.40 million05/07/2024$14.00$13.62-2.71%$14.24$13.61102,439 shs$277.30 million05/06/2024$13.89$14.00+0.79%$14.08$13.9067,467 shs$285.04 million05/03/2024$13.87$13.89+0.14%$14.13$13.8040,126 shs$282.80 million05/02/2024$13.42$13.87+3.35%$13.89$13.3952,732 shs$282.39 million05/01/2024$13.76$13.42-2.47%$13.82$13.3058,378 shs$273.23 million04/30/2024$13.92$13.76-1.15%$13.96$13.7538,639 shs$280.15 million04/29/2024$14.06$13.92-1.00%$14.18$13.7939,844 shs$283.41 million04/26/2024$13.58$14.06+3.53%$14.08$13.8448,542 shs$286.26 million04/25/2024$13.55$13.58+0.22%$13.62$13.1590,085 shs$276.49 million04/24/2024$13.75$13.55-1.45%$13.80$13.3958,433 shs$275.88 million04/23/2024$13.84$13.75-0.65%$14.16$13.7546,616 shs$279.95 million04/22/2024$13.88$13.84-0.29%$14.18$13.8164,411 shs$281.78 million04/19/2024$13.58$13.88+2.25%$13.88$13.5229,849 shs$282.60 million04/18/2024$13.39$13.58+1.38%$13.78$13.5544,711 shs$276.39 million04/17/2024$13.84$13.39-3.25%$13.93$13.2972,384 shs$272.62 million04/16/2024$13.60$13.84+1.80%$14.00$13.4935,565 shs$281.85 million04/15/2024$13.57$13.60+0.18%$13.85$13.3035,403 shs$276.79 millionNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!TRY "INVESTING IDEAS" TODAY04/12/2024$13.87$13.57-2.16%$13.79$13.4045,750 shs$276.29 million04/11/2024$13.72$13.87+1.09%$14.00$13.7046,347 shs$282.46 million04/10/2024$14.09$13.72-2.63%$14.23$13.6089,615 shs$279.34 million04/09/2024$13.88$14.09+1.51%$14.20$13.8080,586 shs$286.87 million04/08/2024$13.72$13.88+1.17%$14.07$13.47188,890 shs$282.60 million04/05/2024$13.48$13.72+1.78%$13.93$13.21101,671 shs$279.34 million04/04/2024$14.07$13.48-4.19%$14.36$13.16197,116 shs$274.45 million04/03/2024$14.29$14.07-1.54%$14.36$13.8863,880 shs$286.47 million04/02/2024$14.01$14.29+2.00%$14.30$13.6671,864 shs$290.94 million04/01/2024$14.33$14.01-2.23%$14.50$13.7547,603 shs$285.24 million03/29/2024$14.33$14.33$14.33$13.7965,054 shs$291.76 million03/28/2024$14.10$14.33+1.63%$14.33$13.7965,054 shs$291.76 million03/27/2024$13.98$14.10+0.86%$14.10$13.8458,174 shs$287.08 million03/26/2024$13.97$13.98+0.07%$14.16$13.7028,626 shs$284.70 million03/25/2024$14.19$13.97-1.55%$14.50$13.7832,649 shs$284.43 million03/22/2024$14.49$14.19-2.07%$14.61$14.1027,562 shs$288.91 million03/21/2024$14.25$14.49+1.68%$14.82$14.1366,864 shs$295.02 million03/20/2024$13.23$14.25+7.75%$14.30$13.2348,953 shs$290.13 million03/19/2024$12.99$13.23+1.81%$13.50$12.9453,446 shs$269.26 million03/18/2024$12.85$12.99+1.09%$13.02$12.7023,003 shs$264.48 million03/15/2024$12.70$12.83+1.02%$12.95$12.5089,226 shs$261.22 million03/14/2024$12.91$12.70-1.63%$12.89$12.4767,602 shs$258.57 million03/13/2024$13.23$12.91-2.42%$13.54$12.7533,535 shs$262.85 million03/12/2024$13.37$13.23-1.05%$13.32$12.8244,025 shs$269.43 million03/11/2024$13.02$13.37+2.69%$13.37$12.7961,278 shs$272.21 million03/08/2024$13.00$12.94-0.50%$13.33$12.7023,902 shs$262.71 million Related Companies: TriMas Stock Price Chart Park-Ohio Stock Price Chart Materion Stock Price Chart VSE Stock Price Chart JELD-WEN Stock Price Chart Quanex Building Products Stock Price Chart Tutor Perini Stock Price Chart Argan Stock Price Chart Hovnanian Enterprises Stock Price Chart Beazer Homes USA Stock Price Chart Receive MEC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mayville Engineering and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MEC) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredGold Set to EXPLODE!The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...Gold Safe Exchange | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredUrgent alert: open this for a huge profit potentialThis groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mayville Engineering Company, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Mayville Engineering With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.