Manitex International, Inc. (MNTX)
NASDAQ: MNTX · Real-Time Price · USD
5.72
-0.01 (-0.17%)
Dec 20, 2024, 4:00 PM EST - Market closed
Manitex International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.73 | 5.74 | 5.71 | 5.72 | 5.72 | -0.17% | 176,679 |
| Dec 19, 2024 | 5.75 | 5.77 | 5.73 | 5.73 | 5.73 | -0.17% | 90,234 |
| Dec 18, 2024 | 5.74 | 5.76 | 5.74 | 5.74 | 5.74 | - | 117,000 |
| Dec 17, 2024 | 5.74 | 5.76 | 5.74 | 5.74 | 5.74 | -0.17% | 89,300 |
| Dec 16, 2024 | 5.76 | 5.78 | 5.73 | 5.75 | 5.75 | -0.17% | 104,520 |
| Dec 13, 2024 | 5.76 | 5.77 | 5.76 | 5.76 | 5.76 | - | 28,500 |
| Dec 12, 2024 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 0.17% | 110,500 |
| Dec 11, 2024 | 5.76 | 5.77 | 5.75 | 5.75 | 5.75 | -0.17% | 69,300 |
| Dec 10, 2024 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | - | 31,243 |
| Dec 9, 2024 | 5.77 | 5.78 | 5.75 | 5.76 | 5.76 | - | 84,800 |
| Dec 6, 2024 | 5.74 | 5.77 | 5.74 | 5.76 | 5.76 | 0.17% | 20,135 |
| Dec 5, 2024 | 5.74 | 5.77 | 5.74 | 5.75 | 5.75 | 0.17% | 107,711 |
| Dec 4, 2024 | 5.75 | 5.76 | 5.74 | 5.74 | 5.74 | -0.17% | 191,300 |
| Dec 3, 2024 | 5.74 | 5.76 | 5.74 | 5.75 | 5.75 | 0.17% | 58,840 |
| Dec 2, 2024 | 5.74 | 5.76 | 5.74 | 5.74 | 5.74 | 0.17% | 70,740 |
| Nov 29, 2024 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | - | 20,241 |
| Nov 27, 2024 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | - | 65,926 |
| Nov 26, 2024 | 5.73 | 5.74 | 5.72 | 5.73 | 5.73 | - | 52,700 |
| Nov 25, 2024 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | -0.17% | 55,700 |
| Nov 22, 2024 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 0.17% | 19,154 |
| Nov 21, 2024 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | -0.17% | 45,300 |
| Nov 20, 2024 | 5.74 | 5.74 | 5.72 | 5.74 | 5.74 | 0.35% | 25,407 |
| Nov 19, 2024 | 5.73 | 5.74 | 5.72 | 5.72 | 5.72 | -0.17% | 48,308 |
| Nov 18, 2024 | 5.74 | 5.76 | 5.73 | 5.73 | 5.73 | - | 55,800 |
| Nov 15, 2024 | 5.71 | 5.74 | 5.69 | 5.73 | 5.73 | 0.35% | 269,100 |
| 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% | 248,800 |
| Nov 11, 2024 | 5.69 | 5.72 | 5.69 | 5.70 | 5.70 | -0.18% | 91,400 |
| Nov 8, 2024 | 5.70 | 5.72 | 5.69 | 5.71 | 5.71 | - | 145,800 |
| Nov 7, 2024 | 5.70 | 5.72 | 5.70 | 5.71 | 5.71 | 0.18% | 67,200 |
| 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% | 69,700 |
| Nov 1, 2024 | 5.69 | 5.71 | 5.68 | 5.70 | 5.70 | 0.18% | 72,100 |
| Oct 31, 2024 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | - | 127,800 |
| 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 | - | 79,600 |
| Oct 25, 2024 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | - | 35,100 |
| Oct 24, 2024 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | - | 38,600 |
| Oct 23, 2024 | 5.67 | 5.70 | 5.65 | 5.70 | 5.70 | 0.18% | 128,500 |
| 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% | 108,800 |
| 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% | 40,800 |
| Oct 16, 2024 | 5.68 | 5.71 | 5.67 | 5.68 | 5.68 | 0.18% | 45,400 |
| 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 | - | 56,700 |
| Oct 2, 2024 | 5.63 | 5.67 | 5.63 | 5.66 | 5.66 | 0.53% | 270,400 |
| Oct 1, 2024 | 5.62 | 5.65 | 5.62 | 5.63 | 5.63 | - | 276,246 |
| 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% | 214,700 |
| 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% | 1,036,900 |
| 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 | - | 525,200 |
| 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 | - | 1,298,900 |
| Sep 16, 2024 | 5.62 | 5.63 | 5.62 | 5.62 | 5.62 | - | 471,800 |
| 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% | 27,000 |
| 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% | 27,500 |
| 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 | - | 55,800 |
| 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% | 74,700 |
| Aug 28, 2024 | 4.26 | 4.40 | 4.22 | 4.37 | 4.37 | 3.55% | 50,700 |
| 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% | 54,400 |
| 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% | 74,100 |
| 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% | 122,300 |
| Aug 13, 2024 | 3.21 | 3.45 | 3.07 | 3.45 | 3.45 | 7.48% | 151,700 |
| Aug 12, 2024 | 3.75 | 3.75 | 3.17 | 3.21 | 3.21 | -15.75% | 335,300 |
| Aug 9, 2024 | 3.88 | 4.00 | 3.78 | 3.81 | 3.81 | -5.22% | 67,900 |
| Aug 8, 2024 | 4.13 | 4.20 | 3.99 | 4.02 | 4.02 | -6.94% | 53,600 |
| Aug 7, 2024 | 4.26 | 4.60 | 4.13 | 4.32 | 4.32 | -8.28% | 35,400 |
| Aug 6, 2024 | 4.93 | 4.93 | 4.60 | 4.71 | 4.71 | -1.67% | 30,000 |
| 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% | 31,000 |
| Aug 1, 2024 | 5.09 | 5.11 | 4.96 | 5.06 | 5.06 | -0.59% | 23,247 |