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 $850.03 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $822.08, while $1000 invested 1 year ago would be worth $840.84. This corresponds to total returns of -15%, -17.79%, -15.92%, respectively, with annualized returns of -2.14%, -3.84%, -15.92%.

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
November 10, 2026	13.8	13.74	13.74	14.41	13.44	483,211
November 09, 2026	13.58	14.11	14.11	14.77	13.24	527,428
November 06, 2026	13.25	13.12	13.12	13.71	12.68	713,450
November 05, 2026	15.6	13.05	13.05	15.6	13.05	967,830
November 04, 2026	14.17	16.01	16.01	16.07	14.05	1.22M
November 03, 2026	15.8	16.2	16.2	16.28	15.56	894,098
November 02, 2026	15.28	15.77	15.77	16.27	15.2	625,247
October 30, 2026	14.65	15.02	15.02	15.04	14.5	468,156
October 29, 2026	14.64	15.11	15.11	15.16	14.53	398,647
October 28, 2026	14.02	14.76	14.76	14.84	13.59	673,846
October 27, 2026	13.17	13.86	13.86	13.91	13.15	587,332
October 26, 2026	12.74	13.1	13.1	13.45	12.62	327,844
October 23, 2026	12.75	12.71	12.71	13.61	12.42	425,517
October 22, 2026	14.26	12.94	12.94	14.28	12.72	542,579
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