Mayville Engineering Company, Inc. (MEC) NYSE

32.31

+1.43(+4.63%)

Updated at June 02 04:00PM

Currency In USD

MEC Historical Return

If you invested $1000 in Mayville Engineering Company, Inc. (MEC) since IPO date, it would be worth $1,924.1 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,647.95, while $1000 invested 1 year ago would be worth $2,032.71. This corresponds to total returns of 92.41%, 64.79%, 103.27%, respectively, with annualized returns of 9.7%, 10.5%, 103.27%.

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
June 02, 2026	30.98	32.33	32.33	32.5	30.09	981,244
June 01, 2026	27.18	30.88	30.88	31	26.85	956,926
May 29, 2026	26.04	26.85	26.85	26.91	25.77	271,381
May 28, 2026	26.82	26.11	26.11	27.5	26.08	329,391
May 27, 2026	26.71	27.13	27.13	27.3	26.31	474,345
May 26, 2026	25.76	26.65	26.65	26.69	25.31	470,249
May 22, 2026	23.41	25.45	25.45	25.52	23.27	763,813
May 21, 2026	23.98	23.13	23.13	24.06	22.33	433,484
May 20, 2026	22.14	23.95	23.95	23.95	21	2.29M
May 19, 2026	24.55	23.55	23.55	24.98	23.16	198,526
May 18, 2026	25.36	24.92	24.92	25.81	24.78	229,664
May 15, 2026	24.9	25.29	25.29	25.95	24.63	341,994
May 14, 2026	26.01	25.39	25.39	26.7	25.1	263,448
May 13, 2026	26.73	25.65	25.65	26.73	25.2	574,384
May 12, 2026	26.63	26.55	26.55	27.38	26.01	516,892
May 11, 2026	27.94	27.26	27.26	28.15	26.33	351,659
May 08, 2026	26	27.2	27.2	27.2	25.72	304,766
May 07, 2026	24	25.99	25.99	26.8	23.76	436,680
May 06, 2026	23.75	23.35	23.35	24.38	21.04	309,404
May 05, 2026	22.28	22.75	22.75	23.63	22.18	363,845
May 04, 2026	22.06	22.15	22.15	22.75	21.82	127,415
May 01, 2026	22.79	22.24	22.24	22.83	22.02	111,061
April 30, 2026	21.78	22.81	22.81	22.82	21.49	263,522
April 29, 2026	21.94	21.83	21.83	22.56	21.49	214,901
April 28, 2026	21.68	21.92	21.92	22	21.18	91,636
April 27, 2026	21.86	21.81	21.81	22.34	21.51	62,431
April 24, 2026	21.28	21.96	21.96	21.96	20.79	94,473
April 23, 2026	21.58	21.39	21.39	21.83	20.94	80,778
April 22, 2026	21.13	21.4	21.4	21.4	20.71	79,898
April 21, 2026	21.25	20.98	20.98	21.58	20.89	53,249
April 20, 2026	20.89	21.18	21.18	21.25	20.19	83,901
April 17, 2026	20.18	21.02	21.02	21.05	20.06	118,248
April 16, 2026	20.11	19.77	19.77	20.29	19.59	78,995
April 15, 2026	20.55	20.3	20.3	20.94	19.62	146,144
April 14, 2026	20.85	20.72	20.72	21.05	20.23	107,056
April 13, 2026	20.42	20.9	20.9	20.93	20.36	155,180
April 10, 2026	20.27	20.48	20.48	20.8	20.27	146,832
April 09, 2026	19.3	20.5	20.5	20.62	19.3	156,210
April 08, 2026	19.07	19.86	19.86	20.14	18.99	183,828
April 07, 2026	18.12	18.26	18.26	18.31	17.68	61,216
April 06, 2026	18.08	18.17	18.17	18.31	17.92	47,804
April 02, 2026	17.65	18.21	18.21	18.25	17.31	127,201
April 01, 2026	18.18	17.92	17.92	18.57	17.86	141,781
March 31, 2026	17.78	17.95	17.95	18.06	17.33	235,933
March 30, 2026	17.78	17.48	17.48	18.09	17.42	116,228
March 27, 2026	17.96	17.7	17.7	18.52	17.52	82,588
March 26, 2026	18.5	18.04	18.04	18.84	17.89	115,752
March 25, 2026	18.15	18.3	18.3	18.46	17.55	136,291
March 24, 2026	17.1	17.85	17.85	18.17	16.89	133,329
March 23, 2026	17.18	17.25	17.25	17.62	16.87	117,695
March 20, 2026	17.25	16.64	16.64	17.29	16.5	144,041
March 19, 2026	16.81	17.29	17.29	17.4	16.71	148,943
March 18, 2026	17.32	17.01	17.01	17.53	16.6	154,825
March 17, 2026	17.61	17.21	17.21	17.74	16.93	146,787
March 16, 2026	16.79	17.55	17.55	17.63	16.75	176,342
March 13, 2026	17.28	16.67	16.67	17.78	16.6	131,302
March 12, 2026	17.49	17.26	17.26	17.75	17.06	187,472
March 11, 2026	18.92	17.89	17.89	19.23	17.72	244,906
March 10, 2026	18.62	19.04	19.04	19.35	18.53	200,258
March 09, 2026	18.66	18.84	18.84	19.12	18.26	142,594