Mayville Engineering Company, Inc.
MECNYSEIndustrials● Active
$33.53
+$0.28(+0.84%)
Market Cap$687163795
P/E Ratio—
52W High$33.5
52W Low$12.1
Mayville Engineering Company, Inc.（MEC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mec · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$33.50
Jun 3, 2026
-0.7% from here
5-Year Low5Y
$5.95
Oct 24, 2022
+459.3% from low
IPO Priceadj.
$16.47
May 9, 2019
+101.9% since IPO
1 Year Ago
$14.91
Jun 9, 2025
+123.0% in 1Y
5 Years Ago
$19.73
Jun 8, 2021
+68.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MEC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $32.45 | $33.37 | $31.34 | $33.25 | $33.25 | 821K | +2.47% |
| Jun 4, 2026 | $32.00 | $32.99 | $30.06 | $32.68 | $32.68 | 993K | +2.12% |
| Jun 3, 2026 | $31.42 | $33.50 | $30.10 | $32.55 | $32.55 | 1.2M | +3.60% |
| Jun 2, 2026 | $30.98 | $32.50 | $30.09 | $32.33 | $32.33 | 988K | +4.36% |
| Jun 1, 2026 | $27.18 | $31.00 | $26.85 | $30.88 | $30.88 | 957K | +13.61% |
| May 29, 2026 | $26.04 | $26.91 | $25.77 | $26.85 | $26.85 | 271K | +3.11% |
| May 28, 2026 | $26.82 | $27.50 | $26.07 | $26.11 | $26.11 | 333K | -2.65% |
| May 27, 2026 | $26.71 | $27.30 | $26.31 | $27.13 | $27.13 | 474K | +1.57% |
| May 26, 2026 | $25.76 | $26.69 | $25.31 | $26.65 | $26.65 | 471K | +3.45% |
| May 22, 2026 | $23.41 | $25.52 | $23.27 | $25.45 | $25.45 | 764K | +8.71% |
| May 21, 2026 | $23.98 | $24.06 | $22.33 | $23.13 | $23.13 | 434K | -3.54% |
| May 20, 2026 | $22.14 | $23.95 | $21.00 | $23.95 | $23.95 | 2.5M | +8.18% |
| May 19, 2026 | $24.55 | $24.98 | $23.16 | $23.55 | $23.55 | 212K | -4.07% |
| May 18, 2026 | $25.36 | $25.81 | $24.78 | $24.92 | $24.92 | 230K | -1.74% |
| May 15, 2026 | $24.90 | $25.95 | $24.63 | $25.29 | $25.29 | 342K | +1.57% |
| May 14, 2026 | $26.01 | $26.70 | $25.10 | $25.39 | $25.39 | 300K | -2.38% |
| May 13, 2026 | $26.73 | $26.73 | $25.20 | $25.65 | $25.65 | 574K | -4.04% |
| May 12, 2026 | $26.63 | $27.38 | $26.01 | $26.55 | $26.55 | 517K | -0.30% |
| May 11, 2026 | $27.94 | $28.15 | $26.33 | $27.26 | $27.26 | 352K | -2.43% |
| May 8, 2026 | $26.00 | $27.20 | $25.72 | $27.20 | $27.20 | 305K | +4.62% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MEC
Jan 1 → Dec 31 · 6 years2026+77.9%$18.69 → $33.25
+77.9%
2025+17.7%$15.91 → $18.72
+17.7%
2024+10.5%$14.22 → $15.72
+10.5%
2023+12.8%$12.78 → $14.42
+12.8%
2022-16.9%$15.24 → $12.66
-16.9%
2021-23.9%$19.59 → $14.91
-23.9%
Best Year2026 · +77.9%
Worst Year2021 · -23.9%
Positive Years4 / 6
Avg Annual Return+13.0%
6Y Total Return+69.7%
6Y CAGR~+9.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in MEC?
If you invested $1,000 in MEC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,019
Total Return+101.9%
CAGR~+10.6% / yr
Profit+$1,019
Based on May 9, 2019 · $16.47Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mayville Engineering Company, Inc.（MEC）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $33.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MEC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MEC 历史股价FMP 日线复权 OHLCV