S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Wall Street Pushing a 'Crypto Revolution' - Will You Miss Out… AGAIN? (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
Wall Street Pushing a 'Crypto Revolution' - Will You Miss Out… AGAIN? (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
Stock market today: Global shares mostly decline, while Tokyo again finishes at a record high
One company did the impossible with AI (Ad)
What recession? Professional forecasters raise expectations for US economy in 2024
4 stocks benefitting from NVIDIA's explosive growth
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Wall Street Pushing a 'Crypto Revolution' - Will You Miss Out… AGAIN? (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
Wall Street Pushing a 'Crypto Revolution' - Will You Miss Out… AGAIN? (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
Stock market today: Global shares mostly decline, while Tokyo again finishes at a record high
One company did the impossible with AI (Ad)
What recession? Professional forecasters raise expectations for US economy in 2024
4 stocks benefitting from NVIDIA's explosive growth
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Wall Street Pushing a 'Crypto Revolution' - Will You Miss Out… AGAIN? (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
Wall Street Pushing a 'Crypto Revolution' - Will You Miss Out… AGAIN? (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
Stock market today: Global shares mostly decline, while Tokyo again finishes at a record high
One company did the impossible with AI (Ad)
What recession? Professional forecasters raise expectations for US economy in 2024
4 stocks benefitting from NVIDIA's explosive growth
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Wall Street Pushing a 'Crypto Revolution' - Will You Miss Out… AGAIN? (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
Wall Street Pushing a 'Crypto Revolution' - Will You Miss Out… AGAIN? (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
Stock market today: Global shares mostly decline, while Tokyo again finishes at a record high
One company did the impossible with AI (Ad)
What recession? Professional forecasters raise expectations for US economy in 2024
4 stocks benefitting from NVIDIA's explosive growth

Mayville Engineering (MEC) Stock Chart & Stock Price History

$11.68
+0.05 (+0.43%)
(As of 02/23/2024 08:53 PM ET)

Mayville Engineering Stock Price Performance

5 Day
Performance
+0.34%
1 Month
Performance
-13.42%
3 Month
Performance
-9.67%
6 Month
Performance
+3.55%
Year-To-Date
Performance
-19.00%
1 Year
Performance
-28.82%
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


MEC Stock Chart for Monday, February, 26, 2024

Mayville Engineering Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/07/2024$13.14$12.69
-3.42%
$13.01$12.5725,057 shs$257.73 million
02/06/2024$12.20$13.14
+7.70%
$13.24$12.3497,543 shs$266.87 million
02/05/2024$12.47$12.20
-2.17%
$12.47$12.1139,848 shs$247.78 million
02/02/2024$12.85$12.47
-2.96%
$12.98$12.4746,540 shs$253.27 million
02/01/2024$12.69$12.85
+1.26%
$13.10$12.4194,867 shs$260.98 million
01/31/2024$13.36$12.69
-5.01%
$13.48$12.6048,689 shs$257.73 million
01/30/2024$13.43$13.36
-0.52%
$13.52$13.1617,803 shs$271.34 million
01/29/2024$13.49$13.43
-0.44%
$13.73$13.2632,330 shs$272.74 million
01/26/2024$13.94$13.49
-3.23%
$14.00$13.4632,709 shs$273.98 million
01/25/2024$13.58$13.94
+2.65%
$14.00$13.4736,085 shs$283.12 million
01/24/2024$13.35$13.58
+1.72%
$13.60$13.2028,029 shs$275.81 million
01/23/2024$13.77$13.35
-3.05%
$13.87$13.3447,184 shs$271.14 million
01/22/2024$13.39$13.77
+2.84%
$13.87$13.2939,294 shs$279.67 million
01/19/2024$13.23$13.42
+1.44%
$13.42$13.1426,402 shs$272.56 million
01/18/2024$12.97$13.23
+2.00%
$13.24$12.7424,508 shs$268.70 million
01/17/2024$13.15$12.97
-1.37%
$13.16$12.7633,616 shs$263.42 million
01/16/2024$13.50$13.15
-2.59%
$13.46$13.0332,364 shs$267.08 million
01/15/2024$13.50$13.50$13.75$13.4122,100 shs$274.19 million
01/12/2024$13.59$13.50
-0.66%
$13.75$13.4122,135 shs$274.19 million
01/11/2024$13.71$13.59
-0.88%
$13.63$13.4622,985 shs$276.01 million
01/10/2024$13.65$13.71
+0.48%
$13.82$12.6925,335 shs$278.45 million
01/09/2024$13.49$13.65
+1.15%
$13.78$13.1831,293 shs$277.13 million
01/08/2024$13.45$13.49
+0.30%
$13.69$13.1029,862 shs$273.98 million
01/05/2024$13.10$13.46
+2.75%
$13.54$13.0882,858 shs$273.37 million
01/04/2024$12.96$13.10
+1.08%
$13.34$12.6170,433 shs$266.04 million
01/03/2024$14.07$12.96
-7.89%
$14.05$12.8681,141 shs$263.22 million
01/02/2024$14.42$14.07
-2.43%
$14.50$13.8435,991 shs$285.76 million
01/01/2024$14.42$14.42$14.90$14.4251,500 shs$292.87 million
12/29/2023$14.61$14.42
-1.30%
$14.90$14.4251,564 shs$292.87 million
12/28/2023$14.58$14.61
+0.21%
$14.82$14.2033,711 shs$296.73 million
12/27/2023$14.45$14.58
+0.90%
$14.60$14.1557,587 shs$296.12 million
12/26/2023$14.05$14.45
+2.85%
$14.47$13.8927,100 shs$293.48 million
12/25/2023$14.05$14.05$14.47$13.7865,100 shs$285.33 million
12/22/2023$13.85$14.03
+1.30%
$14.46$13.7865,112 shs$284.95 million
12/21/2023$13.63$13.85
+1.61%
$13.92$13.5831,378 shs$281.29 million
12/20/2023$13.88$13.63
-1.80%
$14.20$13.5042,485 shs$276.83 million
12/19/2023$14.06$13.88
-1.28%
$14.23$13.8066,723 shs$281.88 million
12/18/2023$13.83$14.06
+1.66%
$14.80$13.6363,946 shs$285.56 million
12/15/2023$13.70$13.83
+0.95%
$13.87$13.38102,928 shs$280.89 million
12/14/2023$13.04$13.70
+5.06%
$13.76$12.9798,350 shs$278.25 million
12/13/2023$13.34$13.04
-2.25%
$13.18$12.31118,344 shs$264.84 million
12/12/2023$13.23$13.34
+0.83%
$13.45$12.8834,255 shs$270.94 million
12/11/2023$13.10$13.23
+0.99%
$13.50$12.9730,431 shs$268.70 million
12/08/2023$13.07$13.20
+0.99%
$13.37$12.7729,246 shs$268.09 million
12/07/2023$12.73$13.07
+2.67%
$13.11$11.8649,386 shs$265.45 million
12/06/2023$13.16$12.73
-3.27%
$13.18$12.7333,115 shs$258.55 million
12/05/2023$13.30$13.16
-1.05%
$13.59$12.9226,405 shs$267.28 million
12/04/2023$12.83$13.30
+3.66%
$13.52$12.6048,836 shs$270.12 million
12/01/2023$12.60$12.91
+2.46%
$13.06$12.40100,373 shs$262.20 million
11/30/2023$12.59$12.60
+0.08%
$12.89$12.3052,524 shs$255.91 million
11/29/2023$12.53$12.59
+0.48%
$13.10$12.5445,198 shs$255.68 million
11/28/2023$12.91$12.53
-2.94%
$13.07$12.5319,453 shs$254.48 million
11/27/2023$12.93$12.91
-0.15%
$13.10$12.6419,528 shs$262.20 million

This page (NYSE:MEC) was last updated on 2/26/2024 by MarketBeat.com Staff