Mayville Engineering (MEC) Stock Chart & Stock Price History → Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (From Banyan Hill Publishing) (Ad) Free MEC Stock Alerts $15.47 -0.51 (-3.19%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Mayville Engineering Stock Price Performance5 Day Performance-4.74%1 Month Performance+11.78%3 Month Performance+26.91%6 Month Performance+22.58%Year-To-Date Performance+7.28%1 Year Performance+31.32% 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 Weiss RatingsTiny AI projects with huge promise hiding in plain sight …I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.Click here to find out who they are. MEC Stock Chart for Thursday, May, 16, 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 Capitalization05/15/2024$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 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. 05/07/2024$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 million04/12/2024$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 millionThe most important AI company you've never heard of (Ad)Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.Get the full story on this secret AI company poised for massive growth03/20/2024$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 million03/07/2024$13.46$13.00-3.42%$13.51$12.7362,931 shs$264.03 million03/06/2024$12.61$13.46+6.74%$13.47$12.3968,219 shs$273.37 million03/05/2024$12.57$12.61+0.32%$12.99$12.2533,602 shs$256.11 million03/04/2024$12.47$12.57+0.80%$12.65$12.2551,551 shs$255.30 million03/01/2024$12.32$12.47+1.22%$12.53$12.1047,517 shs$253.27 million02/29/2024$11.97$12.32+2.92%$12.40$11.8133,433 shs$250.22 million02/28/2024$11.94$11.97+0.25%$12.08$11.5639,668 shs$243.11 million02/27/2024$11.91$11.94+0.25%$12.39$11.4548,891 shs$242.48 million02/26/2024$11.68$11.91+1.97%$12.07$11.3827,528 shs$241.89 million02/23/2024$11.65$11.68+0.26%$11.87$11.3218,354 shs$237.22 million02/22/2024$11.64$11.65+0.09%$11.83$11.1250,181 shs$236.61 million02/21/2024$11.89$11.64-2.06%$11.99$11.2624,100 shs$236.41 million02/20/2024$12.19$11.89-2.50%$12.23$11.6539,594 shs$241.38 million02/19/2024$12.19$12.19$12.84$12.1031,000 shs$247.58 million02/16/2024$12.87$12.19-5.28%$12.84$12.1030,516 shs$247.58 million02/15/2024$12.88$12.87-0.08%$13.07$12.8057,192 shs$261.39 million Related Companies: Orion Group Stock Price Chart Southland Stock Price Chart Latham Group Stock Price Chart Caesarstone Stock Price Chart Willdan Group Stock Price Chart LSI Industries Stock Price Chart CI&T Stock Price Chart Smith-Midland Stock Price Chart North American Construction Group Stock Price Chart Limbach 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 5/16/2024 by MarketBeat.com Staff From Our PartnersHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportBiden to Drop BOMBSHELL June 13th?Paradigm PressElon to Transform U.S. Economy? Porter & CompanyCharles Payne Demystifies OptionsUnstoppable ProsperityThe most important AI company you've never heard ofManward PressThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique WaySmallcaps DailyElon’s New Device is About to Shock the WorldInvestorPlaceUrgent Nvidia WarningAltimetry 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. 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 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.