Mayville Engineering Stock Price History
NYSE: MECIndustrialsIndustrial SpecialtiesUSD
15.11-0.16 (-1.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MEC price history at a glance
The price history for Mayville Engineering (MEC) on this page begins on May 6, 2019, when the stock closed at $16.50; it most recently closed at $15.11 on October 5, 2026. The highest price in this record is $38.76, reached on June 29, 2026; the latest close is 61.0% below that peak. Across the 6 complete calendar years in the table, MEC finished higher in 5 and lower in 1. Its best year was 2020 (+42.0%) and its worst was 2022 (-15.1%).
Over roughly 7 years the share price changed -8.4%, a -1.2% compound annual price return (excluding dividends). In the last 12 months alone, MEC has gained 13.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $38.76
- Date of high
- Jun 29, 2026
- Low since 2019
- $3.89
- Date of low
- Mar 9, 2020
- 52-week high
- $38.76
- 52-week low
- $12.25
- IPO year
- 2019
- Last close
- $15.11
MEC returns
1 week
-8.09%
1 month
-23.18%
3 months
-55.19%
6 months
-26.22%
Year to date
-19.28%
1 year
+13.87%
3 years
+30.26%
5 years
-20.31%
MEC price return, excluding dividends.
MEC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.11 | -20.26% |
| 2025 | 18.95 | +22.50% |
| 2024 | 15.47 | +7.28% |
| 2023 | 14.42 | +13.90% |
| 2022 | 12.66 | -15.09% |
| 2021 | 14.91 | +11.10% |
| 2020 | 13.42 | +42.01% |
| 2019* | 9.45 | -42.73% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
MEC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.37 | 15.43 | 15.00 | 15.11 | -1.05% | |
| 15.32 | 15.61 | 14.98 | 15.27 | -0.91% | |
| 16.11 | 16.40 | 14.99 | 15.41 | -6.38% | |
| 16.60 | 17.20 | 16.30 | 16.46 | +0.43% | |
| 16.36 | 16.79 | 16.07 | 16.39 | -0.30% | |
| 16.15 | 16.65 | 15.95 | 16.44 | +4.85% | |
| 15.13 | 15.90 | 14.36 | 15.68 | +4.53% | |
| 16.54 | 17.14 | 14.78 | 15.00 | -8.09% | |
| 16.97 | 17.55 | 16.32 | 16.32 | -3.15% | |
| 17.00 | 17.28 | 16.80 | 16.85 | -1.81% | |
| 16.87 | 17.46 | 16.62 | 17.16 | +2.33% | |
| 17.22 | 17.82 | 16.58 | 16.77 | -3.90% | |
| 17.19 | 17.73 | 16.89 | 17.45 | +0.63% | |
| 17.33 | 17.48 | 16.72 | 17.34 | +1.58% | |
| 17.75 | 17.75 | 16.90 | 17.07 | -0.76% | |
| 17.48 | 18.58 | 16.82 | 17.20 | -1.38% | |
| 17.89 | 18.81 | 17.38 | 17.44 | +0.69% | |
| 17.38 | 17.71 | 16.84 | 17.32 | +1.05% | |
| 18.18 | 18.45 | 16.98 | 17.14 | -5.25% | |
| 18.93 | 19.67 | 18.04 | 18.09 | -5.29% | |
| 19.29 | 19.59 | 18.99 | 19.10 | +1.06% | |
| 19.37 | 19.71 | 18.60 | 18.90 | -3.91% | |
| 19.72 | 20.05 | 19.49 | 19.67 | -0.96% | |
| 19.75 | 20.46 | 19.70 | 19.86 | +1.02% | |
| 19.11 | 20.13 | 18.85 | 19.66 | +1.18% | |
| 19.41 | 19.75 | 18.71 | 19.43 | +1.04% | |
| 19.18 | 19.58 | 18.89 | 19.23 | +0.16% | |
| 19.11 | 19.86 | 19.01 | 19.20 | -0.83% | |
| 19.34 | 19.40 | 18.77 | 19.36 | +0.21% | |
| 20.31 | 20.34 | 19.15 | 19.32 | -5.01% | |
| 20.93 | 21.05 | 20.22 | 20.34 | -1.60% | |
| 20.56 | 20.88 | 20.04 | 20.67 | +0.83% | |
| 21.68 | 22.01 | 20.38 | 20.50 | -3.12% | |
| 21.64 | 21.64 | 20.94 | 21.16 | -2.62% | |
| 22.92 | 23.20 | 21.49 | 21.73 | -4.06% | |
| 22.60 | 22.78 | 21.91 | 22.65 | +0.27% | |
| 23.48 | 23.54 | 22.05 | 22.59 | -2.96% | |
| 24.52 | 24.61 | 22.88 | 23.28 | -4.98% | |
| 24.09 | 25.09 | 23.74 | 24.50 | +1.70% | |
| 23.36 | 24.16 | 23.11 | 24.09 | +2.95% | |
| 23.73 | 23.78 | 23.15 | 23.40 | +0.09% | |
| 23.14 | 24.68 | 23.07 | 23.38 | +3.91% | |
| 22.96 | 23.47 | 22.49 | 22.50 | -1.70% | |
| 23.95 | 24.17 | 22.70 | 22.89 | -5.33% | |
| 25.02 | 25.09 | 23.78 | 24.18 | -2.62% | |
| 25.09 | 26.54 | 24.67 | 24.83 | -2.63% | |
| 28.55 | 28.63 | 25.20 | 25.50 | -8.04% | |
| 26.56 | 28.70 | 26.38 | 27.73 | +4.44% | |
| 25.64 | 26.66 | 25.06 | 26.55 | +3.43% | |
| 26.46 | 26.51 | 24.85 | 25.67 | -0.85% | |
| 26.00 | 26.22 | 25.22 | 25.89 | +1.93% | |
| 27.67 | 28.19 | 25.03 | 25.40 | -8.67% | |
| 29.02 | 29.74 | 26.30 | 27.81 | -5.57% | |
| 30.70 | 31.01 | 28.83 | 29.45 | -2.77% | |
| 30.75 | 31.01 | 29.64 | 30.29 | -0.39% | |
| 29.93 | 31.32 | 29.22 | 30.41 | +1.03% | |
| 30.56 | 31.37 | 29.51 | 30.10 | +0.03% | |
| 29.78 | 30.40 | 29.37 | 30.09 | +3.40% | |
| 30.91 | 31.11 | 28.33 | 29.10 | -5.89% | |
| 31.68 | 32.03 | 28.52 | 30.92 | -4.86% | |
| 33.56 | 35.02 | 32.48 | 32.50 | -4.21% | |
| 34.65 | 35.26 | 33.07 | 33.93 | -1.62% | |
| 33.82 | 35.39 | 33.32 | 34.49 | +5.06% | |
| 34.39 | 34.76 | 32.72 | 32.83 | -2.64% | |
| 33.42 | 34.18 | 32.32 | 33.72 | +0.60% | |
| 33.46 | 34.24 | 33.03 | 33.52 | +2.92% | |
| 32.55 | 33.44 | 31.44 | 32.57 | -1.54% | |
| 34.00 | 34.17 | 32.17 | 33.08 | -3.87% | |
| 33.67 | 34.84 | 33.66 | 34.41 | +2.56% | |
| 35.21 | 35.70 | 33.00 | 33.55 | -4.71% | |
| 37.00 | 37.27 | 34.96 | 35.21 | -6.01% | |
| 37.70 | 38.76 | 37.18 | 37.46 | -0.21% | |
| 37.10 | 37.58 | 35.50 | 37.54 | +1.46% | |
| 35.25 | 37.02 | 34.15 | 37.00 | +4.85% | |
| 34.71 | 35.47 | 34.24 | 35.29 | +2.62% | |
| 34.18 | 34.64 | 33.49 | 34.39 | +0.67% | |
| 34.12 | 34.71 | 33.57 | 34.16 | -1.58% | |
| 35.61 | 35.99 | 34.28 | 34.71 | -2.72% | |
| 34.23 | 35.77 | 33.45 | 35.68 | +6.48% | |
| 35.20 | 35.75 | 33.06 | 33.51 | -4.58% | |
| 34.85 | 35.30 | 34.33 | 35.12 | +1.09% | |
| 35.96 | 36.00 | 33.78 | 34.74 | -2.09% | |
| 35.27 | 36.50 | 35.00 | 35.48 | +0.68% | |
| 34.44 | 36.24 | 34.17 | 35.24 | +4.14% | |
| 34.46 | 34.86 | 33.38 | 33.84 | -2.59% | |
| 33.62 | 35.23 | 32.80 | 34.74 | +3.39% | |
| 33.28 | 35.05 | 32.76 | 33.60 | +1.05% | |
| 32.45 | 33.37 | 31.34 | 33.25 | +1.74% | |
| 32.00 | 32.99 | 30.06 | 32.68 | +0.40% | |
| 31.42 | 33.50 | 30.10 | 32.55 | +0.68% | |
| 30.98 | 32.50 | 30.09 | 32.33 | +4.70% | |
| 27.18 | 31.00 | 26.85 | 30.88 | +15.01% | |
| 26.04 | 26.91 | 25.77 | 26.85 | +2.83% | |
| 26.82 | 27.50 | 26.07 | 26.11 | -3.76% | |
| 26.71 | 27.30 | 26.31 | 27.13 | +1.80% | |
| 25.76 | 26.69 | 25.31 | 26.65 | +4.72% | |
| 23.41 | 25.52 | 23.27 | 25.45 | +10.03% | |
| 23.98 | 24.06 | 22.33 | 23.13 | -3.42% | |
| 22.14 | 23.95 | 21.00 | 23.95 | +1.70% | |
| 24.55 | 24.98 | 23.16 | 23.55 | -5.50% | |
| 25.36 | 25.81 | 24.78 | 24.92 | -1.46% | |
| 24.90 | 25.95 | 24.63 | 25.29 | -0.39% | |
| 26.01 | 26.70 | 25.10 | 25.39 | -1.01% | |
| 26.73 | 26.73 | 25.20 | 25.65 | -3.39% | |
| 26.63 | 27.38 | 26.01 | 26.55 | -2.60% | |
| 27.94 | 28.15 | 26.33 | 27.26 | +0.22% | |
| 26.00 | 27.20 | 25.72 | 27.20 | +4.66% | |
| 24.00 | 26.80 | 23.76 | 25.99 | +11.31% | |
| 23.75 | 24.38 | 21.04 | 23.35 | +2.64% | |
| 22.28 | 23.63 | 22.18 | 22.75 | +2.71% | |
| 22.06 | 22.75 | 21.82 | 22.15 | -0.40% | |
| 22.79 | 22.83 | 22.02 | 22.24 | -2.50% | |
| 21.78 | 22.82 | 21.49 | 22.81 | +4.49% | |
| 21.94 | 22.56 | 21.49 | 21.83 | -0.41% | |
| 21.68 | 22.00 | 21.18 | 21.92 | +0.50% | |
| 21.86 | 22.34 | 21.51 | 21.81 | -0.68% | |
| 21.28 | 21.96 | 20.79 | 21.96 | +2.66% | |
| 21.58 | 21.83 | 20.94 | 21.39 | -0.05% | |
| 21.13 | 21.40 | 20.71 | 21.40 | +2.00% | |
| 21.25 | 21.58 | 20.89 | 20.98 | -0.94% | |
| 20.89 | 21.25 | 20.19 | 21.18 | +0.76% | |
| 20.18 | 21.05 | 20.06 | 21.02 | +6.32% | |
| 20.11 | 20.29 | 19.59 | 19.77 | -2.61% | |
| 20.55 | 20.94 | 19.62 | 20.30 | -2.03% | |
| 20.85 | 21.05 | 20.23 | 20.72 | -0.86% | |
| 20.42 | 20.93 | 20.36 | 20.90 | +2.05% | |
| 20.27 | 20.81 | 20.25 | 20.48 | -0.10% | |
| 19.30 | 20.62 | 19.30 | 20.50 | +3.22% | |
| 19.07 | 20.14 | 18.99 | 19.86 | +8.76% | |
| 18.12 | 18.31 | 17.68 | 18.26 | +0.50% | |
| 18.08 | 18.31 | 17.92 | 18.17 | -0.22% | |
| 17.65 | 18.25 | 17.31 | 18.21 | +1.62% | |
| 18.18 | 18.57 | 17.86 | 17.92 | -0.17% | |
| 17.78 | 18.06 | 17.33 | 17.95 | +2.69% | |
| 17.78 | 18.09 | 17.42 | 17.48 | -1.24% | |
| 17.96 | 18.52 | 17.52 | 17.70 | -1.88% | |
| 18.50 | 18.84 | 17.89 | 18.04 | -1.42% | |
| 18.15 | 18.47 | 17.55 | 18.30 | +2.52% | |
| 17.10 | 18.17 | 16.89 | 17.85 | +3.48% | |
| 17.18 | 17.62 | 16.87 | 17.25 | +3.67% | |
| 17.25 | 17.29 | 16.50 | 16.64 | -3.76% | |
| 16.81 | 17.40 | 16.71 | 17.29 | +1.65% | |
| 17.32 | 17.53 | 16.60 | 17.01 | -1.16% | |
| 17.61 | 17.74 | 16.93 | 17.21 | -1.94% | |
| 16.79 | 17.63 | 16.75 | 17.55 | +5.28% | |
| 17.28 | 17.78 | 16.60 | 16.67 | -3.42% | |
| 17.49 | 17.75 | 17.06 | 17.26 | -3.52% | |
| 18.92 | 19.23 | 17.72 | 17.89 | -6.04% | |
| 18.62 | 19.35 | 18.53 | 19.04 | +1.06% | |
| 18.66 | 19.12 | 18.26 | 18.84 | -1.77% | |
| 18.38 | 19.19 | 18.24 | 19.18 | +1.75% | |
| 20.68 | 20.99 | 18.50 | 18.85 | -3.63% | |
| 18.36 | 21.25 | 18.01 | 19.56 | -7.34% | |
| 21.01 | 21.18 | 20.44 | 21.11 | -2.00% | |
| 20.91 | 21.54 | 20.50 | 21.54 | +2.57% | |
| 21.15 | 21.53 | 20.64 | 21.00 | -2.05% | |
| 21.24 | 21.85 | 20.77 | 21.44 | +1.90% | |
| 21.66 | 21.66 | 20.71 | 21.04 | -2.95% | |
| 21.66 | 22.00 | 21.06 | 21.68 | -0.64% | |
| 22.00 | 22.00 | 21.34 | 21.82 | -1.36% | |
| 21.66 | 22.18 | 21.38 | 22.12 | +2.50% | |
| 21.10 | 21.60 | 20.86 | 21.58 | +2.08% | |
| 21.39 | 21.58 | 20.79 | 21.14 | -1.35% | |
| 21.95 | 21.95 | 21.18 | 21.43 | -2.32% | |
| 21.04 | 22.27 | 21.00 | 21.94 | +4.58% | |
| 21.99 | 22.37 | 20.88 | 20.98 | -3.05% | |
| 21.49 | 21.82 | 20.50 | 21.64 | +2.03% | |
| 21.42 | 21.81 | 20.89 | 21.21 | 0.00% | |
| 21.79 | 22.22 | 20.99 | 21.21 | -2.03% | |
| 20.88 | 22.00 | 20.88 | 21.65 | +4.64% | |
| 20.00 | 21.04 | 20.00 | 20.69 | +2.43% | |
| 19.59 | 20.42 | 19.10 | 20.20 | +3.96% | |
| 19.78 | 20.39 | 19.03 | 19.43 | -1.87% | |
| 19.45 | 20.45 | 19.43 | 19.80 | +1.02% | |
| 19.50 | 19.79 | 19.20 | 19.60 | -0.25% | |
| 19.01 | 19.73 | 19.00 | 19.65 | +3.80% | |
| 18.41 | 19.10 | 18.40 | 18.93 | +2.88% | |
| 18.10 | 18.60 | 18.06 | 18.40 | +1.71% | |
| 18.38 | 18.52 | 18.02 | 18.09 | -1.63% | |
| 18.58 | 18.71 | 18.10 | 18.39 | -1.61% | |
| 18.25 | 18.70 | 18.18 | 18.69 | +2.52% | |
| 17.80 | 18.31 | 17.62 | 18.23 | +2.82% | |
| 18.35 | 18.41 | 17.73 | 17.73 | -4.98% | |
| 18.97 | 19.31 | 18.48 | 18.66 | -1.63% | |
| 19.18 | 19.32 | 18.80 | 18.97 | -0.58% | |
| 19.14 | 19.57 | 18.66 | 19.08 | -0.99% | |
| 19.43 | 19.82 | 19.00 | 19.27 | -0.52% | |
| 18.70 | 19.50 | 18.25 | 19.37 | +5.21% | |
| 18.45 | 18.83 | 17.49 | 18.41 | +0.66% | |
| 17.72 | 18.30 | 17.50 | 18.29 | +3.16% | |
| 17.80 | 18.12 | 17.34 | 17.73 | -0.34% | |
| 17.71 | 17.94 | 17.28 | 17.79 | -1.00% | |
| 18.05 | 18.77 | 17.55 | 17.97 | -5.17% | |
| 18.69 | 19.22 | 18.25 | 18.95 | +1.23% | |
| 19.44 | 19.59 | 18.65 | 18.72 | -3.26% | |
| 19.66 | 19.75 | 18.89 | 19.35 | -2.03% | |
| 19.10 | 19.77 | 19.06 | 19.75 | +3.35% | |
| 19.09 | 19.36 | 18.73 | 19.11 | -0.16% | |
| 19.10 | 19.28 | 18.68 | 19.14 | +0.74% | |
| 18.29 | 19.14 | 18.29 | 19.00 | +2.98% | |
| 17.43 | 18.49 | 17.35 | 18.45 | +6.46% | |
| 17.57 | 17.77 | 17.30 | 17.33 | -1.87% | |
| 18.06 | 18.06 | 17.42 | 17.66 | -0.34% | |
| 18.17 | 18.28 | 17.43 | 17.72 | -2.90% | |
| 18.62 | 18.68 | 18.05 | 18.25 | -1.99% | |
| 18.80 | 18.80 | 18.28 | 18.62 | 0.00% | |
| 18.81 | 19.25 | 18.54 | 18.62 | -1.06% | |
| 19.03 | 19.24 | 18.68 | 18.82 | -1.00% | |
| 17.88 | 19.24 | 16.81 | 19.01 | +6.74% | |
| 17.33 | 18.06 | 17.18 | 17.81 | +4.03% | |
| 16.66 | 17.28 | 16.61 | 17.12 | +3.76% | |
| 16.94 | 16.98 | 16.42 | 16.50 | -2.54% | |
| 16.58 | 17.12 | 16.58 | 16.93 | +1.14% | |
| 16.24 | 16.92 | 16.13 | 16.74 | +3.40% | |
| 16.78 | 17.06 | 16.15 | 16.19 | -2.59% | |
| 16.88 | 16.98 | 16.48 | 16.62 | -2.18% | |
| 16.75 | 17.40 | 16.74 | 16.99 | +0.71% | |
| 16.75 | 16.98 | 16.61 | 16.87 | +0.42% | |
| 16.12 | 16.90 | 15.94 | 16.80 | +4.61% | |
| 15.51 | 16.12 | 15.21 | 16.06 | +2.88% | |
| 14.82 | 15.61 | 14.75 | 15.61 | +5.19% | |
| 15.35 | 15.96 | 14.78 | 14.84 | -1.07% | |
| 15.45 | 16.15 | 14.99 | 15.00 | -2.79% | |
| 15.74 | 16.75 | 15.37 | 15.43 | -3.38% | |
| 16.06 | 17.00 | 15.91 | 15.97 | -0.44% | |
| 16.21 | 16.23 | 15.74 | 16.04 | -1.05% | |
| 16.61 | 16.92 | 16.08 | 16.21 | -2.17% | |
| 16.55 | 16.76 | 16.12 | 16.57 | -0.48% | |
| 16.82 | 17.06 | 16.62 | 16.65 | -1.25% | |
| 16.74 | 17.00 | 16.46 | 16.86 | +1.87% | |
| 16.77 | 16.95 | 16.33 | 16.55 | -0.84% | |
| 15.79 | 16.94 | 15.14 | 16.69 | +3.47% | |
| 19.04 | 19.05 | 15.75 | 16.13 | -10.34% | |
| 17.47 | 18.15 | 17.40 | 17.99 | +1.87% | |
| 17.72 | 17.96 | 16.99 | 17.66 | -0.90% | |
| 17.45 | 18.11 | 17.09 | 17.82 | +3.60% | |
| 16.82 | 17.39 | 16.63 | 17.20 | +1.18% | |
| 16.56 | 17.23 | 16.56 | 17.00 | +1.86% | |
| 16.61 | 17.16 | 16.27 | 16.69 | +1.15% | |
| 16.68 | 16.81 | 16.49 | 16.50 | -0.12% | |
| 16.63 | 16.78 | 16.40 | 16.52 | +0.43% | |
| 16.40 | 16.67 | 15.91 | 16.45 | -0.24% | |
| 15.50 | 16.52 | 15.39 | 16.49 | +4.90% | |
| 14.61 | 16.49 | 14.50 | 15.72 | +20.83% | |
| 12.78 | 13.29 | 12.72 | 13.01 | +3.42% | |
| 12.50 | 13.26 | 12.25 | 12.58 | +0.16% | |
| 13.35 | 13.39 | 12.50 | 12.56 | -5.85% | |
| 13.37 | 13.61 | 13.08 | 13.34 | -0.07% | |
| 13.04 | 13.57 | 13.04 | 13.35 | +0.75% | |
| 13.08 | 13.38 | 13.06 | 13.25 | +2.24% | |
| 13.27 | 13.50 | 12.95 | 12.96 | -2.34% | |
| 13.15 | 13.30 | 13.05 | 13.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MEC chart for longer ranges.