Mayville Engineering Company, Inc. (MEC) NYSE

Currency In USD

MEC Historical Return

If you invested $1000 in Mayville Engineering Company, Inc. (MEC) since IPO date, it would be worth $877.35 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $765.77, while $1000 invested 1 year ago would be worth $876.29. This corresponds to total returns of -12.26%, -23.42%, -12.37%, respectively, with annualized returns of -1.74%, -5.19%, -12.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MEC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	14.14	14.45	14.45	14.74	14.12	480,994
October 20, 2026	14.03	13.89	13.89	14.09	13.58	315,441
October 19, 2026	14.23	13.94	13.94	14.51	13.7	358,794
October 16, 2026	14.44	13.9	13.9	14.44	13.66	414,634
October 15, 2026	14.35	14.21	14.21	14.47	13.95	363,576
October 14, 2026	14.49	14.36	14.36	15.04	14.15	475,574
October 13, 2026	15.08	14.76	14.76	15.29	14.33	299,635
October 12, 2026	15	15.06	15.06	15.27	14.79	363,470
October 09, 2026	15.37	15.11	15.11	15.5	15	201,315
October 08, 2026	15.32	15.27	15.27	15.61	14.98	581,399
October 07, 2026	16.11	15.41	15.41	16.4	14.99	603,151
October 06, 2026	16.6	16.46	16.46	17.2	16.3	259,695
October 05, 2026	16.36	16.39	16.39	16.79	16.07	431,267
October 02, 2026	16.15	16.44	16.44	16.65	15.95	430,476
October 01, 2026	15.13	15.68	15.68	15.9	14.36	904,616
September 30, 2026	16.54	15	15	17.14	14.78	883,412
September 29, 2026	16.97	16.32	16.32	17.55	16.32	612,393
September 28, 2026	17	16.85	16.85	17.28	16.8	672,741
September 25, 2026	16.87	17.16	17.16	17.46	16.61	583,665
September 24, 2026	17.22	16.77	16.77	17.82	16.58	359,402
September 23, 2026	17.19	17.45	17.45	17.73	16.89	567,160
September 22, 2026	17.33	17.34	17.34	17.48	16.72	722,640
September 21, 2026	17.13	17.05	17.05	17.5	16.93	497,165
September 18, 2026	17.48	17.2	17.2	18.58	16.82	1.77M
September 17, 2026	17.89	17.44	17.44	18.81	17.38	476,091
September 16, 2026	17.38	17.32	17.32	17.71	16.84	467,036
September 15, 2026	18.18	17.14	17.14	18.45	16.98	554,282
September 11, 2026	19.29	19.1	19.1	19.59	19.02	266,051
September 10, 2026	19.37	18.9	18.9	19.71	18.6	329,004
September 09, 2026	19.72	19.67	19.67	20.05	19.49	365,846
September 08, 2026	19.75	19.86	19.86	20.46	19.7	445,262
September 04, 2026	19.11	19.66	19.66	20.13	18.85	323,524
September 03, 2026	19.41	19.43	19.43	19.75	18.71	260,647
September 02, 2026	19.18	19.23	19.23	19.58	18.89	289,133
September 01, 2026	19.11	19.2	19.2	19.86	19.01	517,156
August 31, 2026	19.34	19.36	19.36	19.4	18.77	553,958
August 28, 2026	20.31	19.32	19.32	20.34	19.15	440,965
August 27, 2026	20.93	20.34	20.34	21.05	20.22	414,917
August 26, 2026	20.56	20.67	20.67	20.88	20.04	642,835
August 25, 2026	21.68	20.5	20.5	22.01	20.38	551,522
August 24, 2026	21.64	21.16	21.16	21.64	20.94	441,985
August 21, 2026	22.92	21.73	21.73	23.2	21.49	875,410
August 20, 2026	22.6	22.65	22.65	22.78	21.91	467,041
August 19, 2026	23.48	22.59	22.59	23.48	22.05	0
August 18, 2026	24.52	23.28	23.28	24.61	22.88	520,122
August 17, 2026	24.09	24.5	24.5	25.09	23.74	343,677
August 14, 2026	23.36	24.09	24.09	24.16	23.11	291,179
August 13, 2026	23.73	23.4	23.4	23.78	23.15	377,232
August 12, 2026	23.14	23.38	23.38	24.68	23.07	0
August 11, 2026	22.96	22.5	22.5	23.24	22.49	0
August 10, 2026	23.95	22.89	22.89	24.17	22.7	1.01M
August 07, 2026	25.02	24.18	24.18	25.09	23.78	783,766
August 06, 2026	25.09	24.83	24.83	26.54	24.67	610,840
August 05, 2026	28.55	25.5	25.5	28.63	25.2	1.29M
August 04, 2026	26.56	27.73	27.73	28.7	26.38	835,301
August 03, 2026	25.64	26.55	26.55	26.66	25.06	840,366
July 31, 2026	26.46	25.67	25.67	26.51	24.85	596,632
July 30, 2026	26	25.89	25.89	26.22	25.22	585,746
July 29, 2026	27.67	25.4	25.4	28.19	25.03	815,092
July 28, 2026	29.02	27.81	27.81	29.74	26.3	773,549