Free Trial

Mayville Engineering (MEC) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free MEC Stock Alerts
$16.01
+1.01 (+6.73%)
(As of 01:50 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Mayville Engineering Stock Price Performance

5 Day
Performance
+15.26%
1 Month
Performance
+13.63%
3 Month
Performance
+27.77%
6 Month
Performance
+45.94%
Year-To-Date
Performance
+11.03%
1 Year
Performance
+61.07%
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

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

MEC Stock Chart for Thursday, May, 9, 2024

MEC Chart by TradingView

Mayville Engineering Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$13.62$15.00
+10.13%		$15.04$13.40230,601 shs$305.40 million
05/07/2024$14.00$13.62
-2.71%		$14.24$13.61102,439 shs$277.30 million
05/06/2024$13.89$14.00
+0.79%		$14.08$13.9067,467 shs$285.04 million
05/03/2024$13.87$13.89
+0.14%		$14.13$13.8040,126 shs$282.80 million
05/02/2024$13.42$13.87
+3.35%		$13.89$13.3952,732 shs$282.39 million
05/01/2024$13.76$13.42
-2.47%		$13.82$13.3058,378 shs$273.23 million
04/30/2024$13.92$13.76
-1.15%		$13.96$13.7538,639 shs$280.15 million
04/29/2024$14.06$13.92
-1.00%		$14.18$13.7939,844 shs$283.41 million
04/26/2024$13.58$14.06
+3.53%		$14.08$13.8448,542 shs$286.26 million
04/25/2024$13.55$13.58
+0.22%		$13.62$13.1590,085 shs$276.49 million
04/24/2024$13.75$13.55
-1.45%		$13.80$13.3958,433 shs$275.88 million
04/23/2024$13.84$13.75
-0.65%		$14.16$13.7546,616 shs$279.95 million
04/22/2024$13.88$13.84
-0.29%		$14.18$13.8164,411 shs$281.78 million
04/19/2024$13.58$13.88
+2.25%		$13.88$13.5229,849 shs$282.60 million
04/18/2024$13.39$13.58
+1.38%		$13.78$13.5544,711 shs$276.39 million
04/17/2024$13.84$13.39
-3.25%		$13.93$13.2972,384 shs$272.62 million
04/16/2024$13.60$13.84
+1.80%		$14.00$13.4935,565 shs$281.85 million
04/15/2024$13.57$13.60
+0.18%		$13.85$13.3035,403 shs$276.79 million
04/12/2024$13.87$13.57
-2.16%		$13.79$13.4045,750 shs$276.29 million
04/11/2024$13.72$13.87
+1.09%		$14.00$13.7046,347 shs$282.46 million
04/10/2024$14.09$13.72
-2.63%		$14.23$13.6089,615 shs$279.34 million
04/09/2024$13.88$14.09
+1.51%		$14.20$13.8080,586 shs$286.87 million
04/08/2024$13.72$13.88
+1.17%		$14.07$13.47188,890 shs$282.60 million
04/05/2024$13.48$13.72
+1.78%		$13.93$13.21101,671 shs$279.34 million
04/04/2024$14.07$13.48
-4.19%		$14.36$13.16197,116 shs$274.45 million
04/03/2024$14.29$14.07
-1.54%		$14.36$13.8863,880 shs$286.47 million
04/02/2024$14.01$14.29
+2.00%		$14.30$13.6671,864 shs$290.94 million
04/01/2024$14.33$14.01
-2.23%		$14.50$13.7547,603 shs$285.24 million
03/29/2024$14.33$14.33$14.33$13.7965,054 shs$291.76 million
03/28/2024$14.10$14.33
+1.63%		$14.33$13.7965,054 shs$291.76 million
03/27/2024$13.98$14.10
+0.86%		$14.10$13.8458,174 shs$287.08 million
03/26/2024$13.97$13.98
+0.07%		$14.16$13.7028,626 shs$284.70 million
03/25/2024$14.19$13.97
-1.55%		$14.50$13.7832,649 shs$284.43 million
03/22/2024$14.49$14.19
-2.07%		$14.61$14.1027,562 shs$288.91 million
03/21/2024$14.25$14.49
+1.68%		$14.82$14.1366,864 shs$295.02 million
03/20/2024$13.23$14.25
+7.75%		$14.30$13.2348,953 shs$290.13 million
03/19/2024$12.99$13.23
+1.81%		$13.50$12.9453,446 shs$269.26 million
03/18/2024$12.85$12.99
+1.09%		$13.02$12.7023,003 shs$264.48 million
03/15/2024$12.70$12.83
+1.02%		$12.95$12.5089,226 shs$261.22 million
03/14/2024$12.91$12.70
-1.63%		$12.89$12.4767,602 shs$258.57 million
1970’s computer coder Issues Shocking AI Warning (Ad)

Louis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.

Click here to watch his new video ASAP
03/13/2024$13.23$12.91
-2.42%		$13.54$12.7533,535 shs$262.85 million
03/12/2024$13.37$13.23
-1.05%		$13.32$12.8244,025 shs$269.43 million
03/11/2024$13.02$13.37
+2.69%		$13.37$12.7961,278 shs$272.21 million
03/08/2024$13.00$12.94
-0.50%		$13.33$12.7023,902 shs$262.71 million
03/07/2024$13.46$13.00
-3.42%		$13.51$12.7362,931 shs$264.03 million
03/06/2024$12.61$13.46
+6.74%		$13.47$12.3968,219 shs$273.37 million
03/05/2024$12.57$12.61
+0.32%		$12.99$12.2533,602 shs$256.11 million
03/04/2024$12.47$12.57
+0.80%		$12.65$12.2551,551 shs$255.30 million
03/01/2024$12.32$12.47
+1.22%		$12.53$12.1047,517 shs$253.27 million
02/29/2024$11.97$12.32
+2.92%		$12.40$11.8133,433 shs$250.22 million
02/28/2024$11.94$11.97
+0.25%		$12.08$11.5639,668 shs$243.11 million
02/27/2024$11.91$11.94
+0.25%		$12.39$11.4548,891 shs$242.48 million
02/26/2024$11.68$11.91
+1.97%		$12.07$11.3827,528 shs$241.89 million
02/23/2024$11.65$11.68
+0.26%		$11.87$11.3218,354 shs$237.22 million
02/22/2024$11.64$11.65
+0.09%		$11.83$11.1250,181 shs$236.61 million
02/21/2024$11.89$11.64
-2.06%		$11.99$11.2624,100 shs$236.41 million
02/20/2024$12.19$11.89
-2.50%		$12.23$11.6539,594 shs$241.38 million
02/19/2024$12.19$12.19$12.84$12.1031,000 shs$247.58 million
02/16/2024$12.87$12.19
-5.28%		$12.84$12.1030,516 shs$247.58 million
02/15/2024$12.88$12.87
-0.08%		$13.07$12.8057,192 shs$261.39 million
02/14/2024$12.33$12.88
+4.46%		$12.99$12.2023,819 shs$261.59 million
02/13/2024$12.70$12.33
-2.91%		$12.82$12.3144,402 shs$250.42 million
02/12/2024$12.47$12.70
+1.84%		$12.89$12.3741,605 shs$257.91 million
02/09/2024$12.36$12.53
+1.38%		$12.56$12.2128,862 shs$254.48 million
02/08/2024$12.69$12.36
-2.60%		$12.66$12.1925,890 shs$251.03 million

Related Companies:
This page (NYSE:MEC) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
348 million Americans lives to END as we know it?
The Oxford Club
The A.I. story nobody is telling you (Read ASAP)
TradeSmith