Mayville Engineering Inc...

13.53
-0.52 (-3.70%)
At close: Mar 28, 2025, 3:59 PM
13.53
0.04%
After-hours: Mar 28, 2025, 04:05 PM EDT

Mayville Engineering Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 13.96 14.04 13.44 13.53 -0.52 -3.70% 62,783
Mar 27, 2025 13.95 14.07 13.87 14.05 0.06 0.43% 89,200
Mar 26, 2025 13.78 14.01 13.73 13.99 0.19 1.38% 97,100
Mar 25, 2025 13.88 13.99 13.75 13.80 -0.14 -1.00% 80,700
Mar 24, 2025 14.06 14.16 13.86 13.94 -0.05 -0.36% 82,700
Mar 21, 2025 14.18 14.66 13.96 13.99 -0.37 -2.58% 100,848
Mar 20, 2025 14.16 14.58 14.15 14.36 0.02 0.14% 79,400
Mar 19, 2025 14.23 14.36 14.00 14.34 0.11 0.77% 205,925
Mar 18, 2025 14.36 14.36 14.04 14.23 -0.10 -0.70% 87,500
Mar 17, 2025 14.17 14.45 14.15 14.33 -0.02 -0.14% 89,700
Mar 14, 2025 14.34 14.47 14.12 14.35 0.29 2.06% 85,800
Mar 13, 2025 14.15 14.44 13.96 14.06 -0.15 -1.06% 117,840
Mar 12, 2025 14.76 14.81 13.71 14.21 -0.56 -3.79% 391,200
Mar 11, 2025 14.92 15.37 14.54 14.77 -0.15 -1.01% 128,200
Mar 10, 2025 14.47 15.17 14.43 14.92 0.56 3.90% 197,926
Mar 7, 2025 14.30 14.76 14.13 14.36 0.15 1.06% 184,800
Mar 6, 2025 13.66 14.31 13.39 14.21 0.44 3.20% 157,622
Mar 5, 2025 13.24 13.88 12.75 13.77 -0.02 -0.15% 266,305
Mar 4, 2025 13.04 14.15 12.78 13.79 -0.11 -0.79% 179,321
Mar 3, 2025 14.90 15.02 13.83 13.90 -1.05 -7.02% 148,900
Feb 28, 2025 14.99 15.19 14.77 14.95 -0.02 -0.13% 92,300
Feb 27, 2025 14.93 15.41 14.74 14.97 -0.07 -0.47% 94,200
Feb 26, 2025 15.18 15.21 14.88 15.04 -0.05 -0.33% 78,504
Feb 25, 2025 14.87 15.22 14.72 15.09 0.34 2.31% 83,033
Feb 24, 2025 15.09 15.09 14.70 14.75 -0.32 -2.12% 43,500
Feb 21, 2025 15.83 15.83 15.06 15.07 -0.54 -3.46% 62,537
Feb 20, 2025 15.54 15.64 15.30 15.61 0.14 0.90% 49,917
Feb 19, 2025 15.41 15.62 15.23 15.47 -0.17 -1.09% 52,118
Feb 18, 2025 15.46 15.79 15.46 15.64 0.13 0.84% 32,912
Feb 14, 2025 15.28 15.52 15.16 15.51 0.22 1.44% 47,000
Feb 13, 2025 15.45 15.65 15.14 15.29 -0.14 -0.91% 88,926
Feb 12, 2025 15.67 15.77 15.41 15.43 -0.36 -2.28% 46,134
Feb 11, 2025 15.87 16.03 15.77 15.79 -0.19 -1.19% 46,200
Feb 10, 2025 16.15 16.15 15.87 15.98 -0.03 -0.19% 33,000
Feb 7, 2025 16.03 16.20 15.81 16.01 0.02 0.13% 50,200
Feb 6, 2025 15.92 16.03 15.83 15.99 0.16 1.01% 27,500
Feb 5, 2025 15.84 15.93 15.45 15.83 0.15 0.96% 37,046
Feb 4, 2025 15.55 15.87 15.49 15.68 0.26 1.69% 51,600
Feb 3, 2025 15.59 15.65 15.30 15.42 -0.43 -2.71% 30,546
Jan 31, 2025 16.05 16.18 15.76 15.85 -0.23 -1.43% 41,200
Jan 30, 2025 16.00 16.27 15.83 16.08 0.28 1.77% 34,910
Jan 29, 2025 15.73 15.80 15.35 15.80 0.09 0.57% 111,133
Jan 28, 2025 16.33 16.33 15.56 15.71 -0.66 -4.03% 92,422
Jan 27, 2025 16.25 16.54 16.20 16.37 0.12 0.74% 84,023
Jan 24, 2025 16.18 16.31 15.99 16.25 0.09 0.56% 57,400
Jan 23, 2025 15.62 16.17 15.59 16.16 0.51 3.26% 77,400
Jan 22, 2025 16.12 16.14 15.65 15.65 -0.57 -3.51% 70,200
Jan 21, 2025 15.95 16.36 15.91 16.22 0.45 2.85% 65,612
Jan 17, 2025 15.78 15.96 15.61 15.77 0.10 0.64% 98,200
Jan 16, 2025 15.42 15.70 15.27 15.67 0.34 2.22% 71,800