Manitex International, Inc. (MNTX)
NASDAQ: MNTX · Real-Time Price · USD
5.63
-0.02 (-0.35%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 309,934 |
| Sep 24, 2024 | 5.57 | 5.63 | 5.56 | 5.60 | 5.60 | 0.72% | 437,519 |
| Sep 23, 2024 | 5.62 | 5.65 | 5.55 | 5.56 | 5.56 | -1.07% | 1,036,859 |
| Sep 20, 2024 | 5.63 | 5.66 | 5.62 | 5.62 | 5.62 | - | 553,740 |
| Sep 19, 2024 | 5.65 | 5.66 | 5.62 | 5.62 | 5.62 | - | 525,196 |
| Sep 18, 2024 | 5.62 | 5.65 | 5.61 | 5.62 | 5.62 | - | 1,136,727 |
| Sep 17, 2024 | 5.62 | 5.65 | 5.62 | 5.62 | 5.62 | - | 1,298,872 |
| Sep 16, 2024 | 5.62 | 5.63 | 5.62 | 5.62 | 5.62 | - | 471,766 |
| Sep 13, 2024 | 5.63 | 5.63 | 5.61 | 5.62 | 5.62 | -0.18% | 2,145,750 |
| Sep 12, 2024 | 5.62 | 5.64 | 5.59 | 5.63 | 5.63 | 47.77% | 5,693,027 |
| Sep 11, 2024 | 3.83 | 3.83 | 3.74 | 3.81 | 3.81 | -1.80% | 26,993 |
| Sep 10, 2024 | 3.72 | 3.92 | 3.69 | 3.88 | 3.88 | 4.30% | 33,242 |
| Sep 9, 2024 | 3.77 | 3.81 | 3.68 | 3.72 | 3.72 | -0.27% | 56,343 |
| Sep 6, 2024 | 3.79 | 3.79 | 3.70 | 3.73 | 3.73 | -1.58% | 27,472 |
| Sep 5, 2024 | 3.82 | 3.83 | 3.72 | 3.79 | 3.79 | -0.79% | 29,230 |
| Sep 4, 2024 | 3.85 | 3.93 | 3.76 | 3.82 | 3.82 | - | 55,782 |
| Sep 3, 2024 | 4.20 | 4.20 | 3.81 | 3.82 | 3.82 | -8.61% | 51,703 |
| Aug 30, 2024 | 4.14 | 4.23 | 4.06 | 4.18 | 4.18 | -0.71% | 36,123 |
| Aug 29, 2024 | 4.43 | 4.43 | 4.17 | 4.21 | 4.21 | -3.66% | 74,664 |
| Aug 28, 2024 | 4.26 | 4.40 | 4.22 | 4.37 | 4.37 | 3.55% | 50,672 |
| Aug 27, 2024 | 4.29 | 4.31 | 4.22 | 4.22 | 4.22 | -2.54% | 23,956 |
| Aug 26, 2024 | 4.36 | 4.43 | 4.26 | 4.33 | 4.33 | 0.46% | 95,140 |
| Aug 23, 2024 | 4.17 | 4.52 | 4.17 | 4.31 | 4.31 | 4.61% | 85,000 |
| Aug 22, 2024 | 3.94 | 4.13 | 3.94 | 4.12 | 4.12 | 4.57% | 40,006 |
| Aug 21, 2024 | 4.14 | 4.20 | 3.91 | 3.94 | 3.94 | -4.14% | 54,378 |
| Aug 20, 2024 | 3.80 | 4.20 | 3.80 | 4.11 | 4.11 | 7.87% | 92,206 |
| Aug 19, 2024 | 3.82 | 3.93 | 3.80 | 3.81 | 3.81 | - | 69,509 |
| Aug 16, 2024 | 3.72 | 3.89 | 3.72 | 3.81 | 3.81 | 2.42% | 74,052 |
| Aug 15, 2024 | 3.85 | 3.96 | 3.71 | 3.72 | 3.72 | -2.36% | 81,847 |
| Aug 14, 2024 | 3.50 | 4.14 | 3.50 | 3.81 | 3.81 | 10.43% | 122,279 |
| Aug 13, 2024 | 3.21 | 3.45 | 3.07 | 3.45 | 3.45 | 7.48% | 151,689 |
| Aug 12, 2024 | 3.75 | 3.75 | 3.17 | 3.21 | 3.21 | -15.75% | 335,289 |
| Aug 9, 2024 | 3.88 | 4.00 | 3.78 | 3.81 | 3.81 | -5.22% | 67,873 |
| Aug 8, 2024 | 4.13 | 4.20 | 3.99 | 4.02 | 4.02 | -6.94% | 53,591 |
| Aug 7, 2024 | 4.26 | 4.60 | 4.13 | 4.32 | 4.32 | -8.28% | 35,371 |
| Aug 6, 2024 | 4.93 | 4.93 | 4.60 | 4.71 | 4.71 | -1.67% | 29,999 |
| Aug 5, 2024 | 4.46 | 5.05 | 4.35 | 4.79 | 4.79 | 2.35% | 71,225 |
| Aug 2, 2024 | 4.81 | 4.87 | 4.58 | 4.68 | 4.68 | -7.51% | 30,953 |
| Aug 1, 2024 | 5.09 | 5.11 | 4.96 | 5.06 | 5.06 | -0.59% | 23,247 |
| Jul 31, 2024 | 5.00 | 5.23 | 4.88 | 5.09 | 5.09 | 3.67% | 43,137 |
| Jul 30, 2024 | 5.10 | 5.22 | 4.90 | 4.91 | 4.91 | -2.96% | 24,770 |
| Jul 29, 2024 | 5.10 | 5.14 | 5.00 | 5.06 | 5.06 | -0.39% | 35,958 |
| Jul 26, 2024 | 5.00 | 5.23 | 4.98 | 5.08 | 5.08 | 4.53% | 38,560 |
| Jul 25, 2024 | 4.78 | 5.08 | 4.63 | 4.86 | 4.86 | 2.97% | 48,813 |
| Jul 24, 2024 | 5.05 | 5.09 | 4.70 | 4.72 | 4.72 | -6.16% | 36,981 |
| Jul 23, 2024 | 4.91 | 5.06 | 4.86 | 5.03 | 5.03 | 2.24% | 44,466 |
| Jul 22, 2024 | 4.62 | 4.97 | 4.62 | 4.92 | 4.92 | 3.80% | 65,121 |
| Jul 19, 2024 | 4.69 | 4.82 | 4.64 | 4.74 | 4.74 | -0.63% | 23,031 |
| Jul 18, 2024 | 4.96 | 5.00 | 4.70 | 4.77 | 4.77 | -4.41% | 26,532 |
| Jul 17, 2024 | 5.02 | 5.08 | 4.90 | 4.99 | 4.99 | 0.20% | 32,810 |
| Jul 16, 2024 | 4.87 | 5.00 | 4.75 | 4.98 | 4.98 | 4.40% | 68,174 |
| Jul 15, 2024 | 4.76 | 4.91 | 4.57 | 4.77 | 4.77 | 0.21% | 133,794 |
| Jul 12, 2024 | 4.60 | 4.86 | 4.60 | 4.76 | 4.76 | 5.54% | 66,511 |
| Jul 11, 2024 | 4.24 | 4.57 | 4.24 | 4.51 | 4.51 | 5.13% | 39,801 |
| Jul 10, 2024 | 4.00 | 4.29 | 4.00 | 4.29 | 4.29 | 8.33% | 52,642 |
| Jul 9, 2024 | 4.07 | 4.10 | 3.85 | 3.96 | 3.96 | -1.49% | 61,864 |
| Jul 8, 2024 | 4.18 | 4.18 | 3.98 | 4.02 | 4.02 | -2.43% | 31,271 |
| Jul 5, 2024 | 4.20 | 4.26 | 4.11 | 4.12 | 4.12 | -2.14% | 21,950 |
| Jul 3, 2024 | 4.03 | 4.25 | 4.01 | 4.21 | 4.21 | 3.19% | 41,195 |
| Jul 2, 2024 | 4.02 | 4.18 | 3.99 | 4.08 | 4.08 | 0.99% | 57,087 |
| Jul 1, 2024 | 4.26 | 4.37 | 4.04 | 4.04 | 4.04 | -8.80% | 165,307 |
| Jun 28, 2024 | 4.42 | 4.63 | 4.39 | 4.43 | 4.43 | -0.67% | 84,974 |
| Jun 27, 2024 | 4.46 | 4.52 | 4.41 | 4.46 | 4.46 | 1.13% | 22,996 |
| Jun 26, 2024 | 4.50 | 4.50 | 4.37 | 4.41 | 4.41 | -2.00% | 31,191 |
| Jun 25, 2024 | 4.61 | 4.67 | 4.38 | 4.50 | 4.50 | -2.39% | 38,443 |
| Jun 24, 2024 | 4.49 | 4.69 | 4.35 | 4.61 | 4.61 | 0.66% | 116,198 |
| Jun 21, 2024 | 4.68 | 4.72 | 4.45 | 4.58 | 4.58 | -2.35% | 53,706 |
| Jun 20, 2024 | 4.60 | 4.72 | 4.59 | 4.69 | 4.69 | - | 66,008 |
| Jun 18, 2024 | 4.76 | 4.93 | 4.67 | 4.69 | 4.69 | -0.42% | 48,739 |
| Jun 17, 2024 | 4.97 | 5.12 | 4.67 | 4.71 | 4.71 | -2.28% | 198,334 |
| Jun 14, 2024 | 4.78 | 5.02 | 4.72 | 4.82 | 4.82 | - | 33,034 |
| Jun 13, 2024 | 4.90 | 5.02 | 4.79 | 4.82 | 4.82 | -2.23% | 54,101 |
| Jun 12, 2024 | 5.03 | 5.14 | 4.85 | 4.93 | 4.93 | -2.18% | 39,878 |
| Jun 11, 2024 | 5.30 | 5.34 | 4.77 | 5.04 | 5.04 | -5.62% | 125,412 |
| Jun 10, 2024 | 5.43 | 5.45 | 5.24 | 5.34 | 5.34 | -3.61% | 63,213 |
| Jun 7, 2024 | 5.39 | 5.70 | 5.39 | 5.54 | 5.54 | 2.40% | 39,762 |
| Jun 6, 2024 | 5.18 | 5.51 | 5.18 | 5.41 | 5.41 | 3.64% | 61,579 |
| Jun 5, 2024 | 5.48 | 5.55 | 5.12 | 5.22 | 5.22 | -5.09% | 157,137 |
| Jun 4, 2024 | 5.72 | 5.78 | 5.45 | 5.50 | 5.50 | -4.51% | 95,575 |
| Jun 3, 2024 | 6.11 | 6.28 | 5.71 | 5.76 | 5.76 | -7.10% | 122,231 |
| May 31, 2024 | 6.59 | 6.59 | 6.12 | 6.20 | 6.20 | -5.56% | 79,462 |
| May 30, 2024 | 6.36 | 6.57 | 6.26 | 6.57 | 6.57 | 4.21% | 52,023 |
| May 29, 2024 | 6.21 | 6.34 | 6.11 | 6.30 | 6.30 | -0.94% | 44,112 |
| May 28, 2024 | 6.20 | 6.67 | 5.98 | 6.36 | 6.36 | 3.75% | 149,966 |
| May 24, 2024 | 6.08 | 6.15 | 5.87 | 6.13 | 6.13 | 0.82% | 60,108 |
| May 23, 2024 | 6.33 | 6.44 | 6.05 | 6.08 | 6.08 | -4.85% | 90,845 |
| May 22, 2024 | 6.69 | 6.83 | 6.34 | 6.39 | 6.39 | -5.61% | 53,721 |
| May 21, 2024 | 7.13 | 7.17 | 6.70 | 6.77 | 6.77 | -4.38% | 129,754 |
| May 20, 2024 | 6.46 | 7.16 | 6.40 | 7.08 | 7.08 | 8.26% | 183,864 |
| May 17, 2024 | 6.71 | 6.81 | 6.52 | 6.54 | 6.54 | -2.82% | 49,851 |
| May 16, 2024 | 6.66 | 6.94 | 6.54 | 6.73 | 6.73 | 2.28% | 134,518 |
| May 15, 2024 | 7.03 | 7.10 | 6.39 | 6.58 | 6.58 | -6.20% | 104,311 |
| May 14, 2024 | 7.00 | 7.73 | 6.83 | 7.02 | 7.02 | 0.79% | 159,827 |
| May 13, 2024 | 6.57 | 7.22 | 6.48 | 6.96 | 6.96 | 7.57% | 160,835 |
| May 10, 2024 | 6.78 | 6.78 | 6.31 | 6.47 | 6.47 | -3.00% | 76,575 |
| May 9, 2024 | 6.46 | 6.80 | 6.39 | 6.67 | 6.67 | 2.77% | 92,037 |
| May 8, 2024 | 6.53 | 6.84 | 6.22 | 6.49 | 6.49 | 1.88% | 127,469 |
| May 7, 2024 | 7.57 | 7.57 | 6.15 | 6.37 | 6.37 | -16.18% | 152,005 |
| May 6, 2024 | 5.79 | 7.85 | 5.78 | 7.60 | 7.60 | 35.23% | 416,001 |
| May 3, 2024 | 5.96 | 6.31 | 5.41 | 5.62 | 5.62 | -3.60% | 91,367 |