Manitex International, Inc. (MNTX)
NASDAQ: MNTX · Real-Time Price · USD
5.73
+0.02 (0.35%)
Nov 15, 2024, 4:00 PM EST - Market closed
Manitex International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 5.71 | 5.74 | 5.69 | 5.73 | 5.73 | 0.35% | 269,067 |
| Nov 14, 2024 | 5.75 | 5.78 | 5.71 | 5.71 | 5.71 | -0.87% | 285,107 |
| Nov 13, 2024 | 5.74 | 5.76 | 5.72 | 5.76 | 5.76 | 0.88% | 142,265 |
| Nov 12, 2024 | 5.72 | 5.76 | 5.70 | 5.71 | 5.71 | 0.18% | 248,771 |
| Nov 11, 2024 | 5.69 | 5.72 | 5.69 | 5.70 | 5.70 | -0.18% | 91,397 |
| Nov 8, 2024 | 5.70 | 5.72 | 5.69 | 5.71 | 5.71 | - | 145,787 |
| Nov 7, 2024 | 5.70 | 5.72 | 5.70 | 5.71 | 5.71 | 0.18% | 67,159 |
| Nov 6, 2024 | 5.70 | 5.72 | 5.70 | 5.70 | 5.70 | - | 60,334 |
| Nov 5, 2024 | 5.68 | 5.71 | 5.67 | 5.70 | 5.70 | 0.71% | 291,616 |
| Nov 4, 2024 | 5.69 | 5.69 | 5.65 | 5.66 | 5.66 | -0.70% | 69,668 |
| Nov 1, 2024 | 5.69 | 5.71 | 5.68 | 5.70 | 5.70 | 0.18% | 72,062 |
| Oct 31, 2024 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | - | 127,797 |
| Oct 30, 2024 | 5.70 | 5.71 | 5.69 | 5.69 | 5.69 | -0.35% | 114,616 |
| Oct 29, 2024 | 5.69 | 5.71 | 5.68 | 5.71 | 5.71 | 0.18% | 93,501 |
| Oct 28, 2024 | 5.69 | 5.71 | 5.69 | 5.70 | 5.70 | - | 79,579 |
| Oct 25, 2024 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | - | 35,065 |
| Oct 24, 2024 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | - | 38,578 |
| Oct 23, 2024 | 5.67 | 5.70 | 5.65 | 5.70 | 5.70 | 0.18% | 128,453 |
| Oct 22, 2024 | 5.69 | 5.70 | 5.68 | 5.69 | 5.69 | - | 97,732 |
| Oct 21, 2024 | 5.71 | 5.71 | 5.69 | 5.69 | 5.69 | -0.18% | 108,778 |
| Oct 18, 2024 | 5.70 | 5.72 | 5.69 | 5.70 | 5.70 | 0.18% | 78,824 |
| Oct 17, 2024 | 5.68 | 5.70 | 5.68 | 5.69 | 5.69 | 0.18% | 40,753 |
| Oct 16, 2024 | 5.68 | 5.71 | 5.67 | 5.68 | 5.68 | 0.18% | 45,384 |
| Oct 15, 2024 | 5.67 | 5.69 | 5.66 | 5.67 | 5.67 | 0.18% | 264,047 |
| Oct 14, 2024 | 5.67 | 5.69 | 5.65 | 5.66 | 5.66 | -0.18% | 75,417 |
| Oct 11, 2024 | 5.67 | 5.70 | 5.67 | 5.67 | 5.67 | -0.35% | 65,040 |
| Oct 10, 2024 | 5.66 | 5.69 | 5.65 | 5.69 | 5.69 | 0.53% | 257,822 |
| Oct 9, 2024 | 5.66 | 5.68 | 5.65 | 5.66 | 5.66 | - | 174,206 |
| Oct 8, 2024 | 5.66 | 5.68 | 5.66 | 5.66 | 5.66 | -0.18% | 156,645 |
| Oct 7, 2024 | 5.71 | 5.71 | 5.66 | 5.67 | 5.67 | -0.53% | 190,216 |
| Oct 4, 2024 | 5.66 | 5.73 | 5.66 | 5.70 | 5.70 | 0.71% | 117,703 |
| Oct 3, 2024 | 5.66 | 5.68 | 5.66 | 5.66 | 5.66 | - | 56,675 |
| Oct 2, 2024 | 5.63 | 5.67 | 5.63 | 5.66 | 5.66 | 0.53% | 270,364 |
| Oct 1, 2024 | 5.62 | 5.65 | 5.62 | 5.63 | 5.63 | - | 273,480 |
| Sep 30, 2024 | 5.62 | 5.64 | 5.61 | 5.63 | 5.63 | 0.18% | 176,514 |
| Sep 27, 2024 | 5.63 | 5.65 | 5.62 | 5.62 | 5.62 | -0.18% | 283,731 |
| Sep 26, 2024 | 5.64 | 5.65 | 5.62 | 5.63 | 5.63 | -0.35% | 214,683 |
| 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 |