Skip to main content
The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
8.63
-0.14 (-1.60%)
Dec 20, 2024, 4:00 PM EST - Market closed

The Manitowoc Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.659.088.588.638.63-1.60%849,820
Dec 19, 20249.099.218.698.778.77-2.56%369,785
Dec 18, 20249.429.768.909.009.00-3.74%290,788
Dec 17, 20249.419.589.179.359.35-0.64%273,256
Dec 16, 20249.939.969.419.419.41-5.05%254,266
Dec 13, 20249.859.929.749.919.910.41%301,074
Dec 12, 20249.989.999.829.879.87-1.30%226,408
Dec 11, 202410.2410.2510.0010.0010.00-0.99%230,060
Dec 10, 202410.2110.309.8910.1010.10-0.88%314,617
Dec 9, 202410.3610.6310.1310.1910.19-0.20%249,319
Dec 6, 202410.3710.4110.0610.2110.21-0.39%140,184
Dec 5, 202410.4910.5910.2210.2510.25-2.38%192,477
Dec 4, 202410.4310.5610.3410.5010.500.29%362,149
Dec 3, 202410.6310.7010.3110.4710.47-1.04%223,218
Dec 2, 202410.5810.7310.4510.5810.58-0.47%329,849
Nov 29, 202410.7510.8010.6010.6310.63-157,338
Nov 27, 202410.6010.9310.6010.6310.630.66%198,949
Nov 26, 202410.8410.8410.5010.5610.56-3.56%318,444
Nov 25, 202410.9111.3210.9110.9510.951.30%1,357,003
Nov 22, 202410.6410.8510.5710.8110.812.27%193,466
Nov 21, 202410.0810.6310.0510.5710.575.49%258,676
Nov 20, 202410.1810.209.8910.0210.02-0.30%351,922
Nov 19, 202410.3010.3510.0210.0510.05-4.01%215,106
Nov 18, 202410.4910.6810.4110.4710.47-0.48%198,265
Nov 15, 202410.7610.9210.4610.5210.52-1.41%268,259
Nov 14, 202410.6310.6910.5010.6710.670.95%206,868
Nov 13, 202410.8211.1210.5710.5710.57-1.77%319,574
Nov 12, 202411.1111.2510.7510.7610.76-3.93%342,871
Nov 11, 202411.2711.3911.1311.2011.201.45%330,305
Nov 8, 202410.6611.1010.4811.0411.043.08%502,124
Nov 7, 202410.8610.8810.6310.7110.71-2.10%399,661
Nov 6, 202410.2811.1410.0210.9410.9415.28%743,573
Nov 5, 20248.759.548.709.499.499.97%486,502
Nov 4, 20248.868.998.608.638.63-3.03%457,731
Nov 1, 20249.219.318.858.908.90-4.71%492,228
Oct 31, 20249.419.968.509.349.34-9.93%884,979
Oct 30, 20249.6610.559.6610.3710.375.82%721,781
Oct 29, 20249.9310.039.749.809.80-2.49%185,804
Oct 28, 20249.7810.119.7810.0510.054.25%184,150
Oct 25, 20249.629.829.579.649.641.05%151,410
Oct 24, 20249.649.719.479.549.54-1.14%127,403
Oct 23, 20249.719.769.529.659.65-1.13%182,908
Oct 22, 20249.849.919.759.769.76-0.91%174,191
Oct 21, 202410.2910.299.839.859.85-3.43%324,530
Oct 18, 202410.2810.2810.1410.2010.200.10%190,791
Oct 17, 202410.0010.219.9310.1910.191.49%169,903
Oct 16, 20249.9510.189.9110.0410.042.24%178,821
Oct 15, 20249.8710.079.769.829.82-0.30%232,603
Oct 14, 20249.7710.109.719.859.851.03%243,720
Oct 11, 20249.259.839.259.759.755.41%157,994
Oct 10, 20249.279.349.159.259.25-1.49%216,041
Oct 9, 20249.299.419.229.399.391.08%306,883
Oct 8, 20249.409.429.219.299.29-1.59%211,930
Oct 7, 20249.359.509.309.449.440.32%170,447
Oct 4, 20249.499.559.339.419.411.40%129,827
Oct 3, 20249.369.439.229.289.28-2.32%206,631
Oct 2, 20249.519.729.459.509.50-0.52%170,192
Oct 1, 20249.559.779.449.559.55-0.73%237,706
Sep 30, 20249.709.769.569.629.62-0.93%193,705
Sep 27, 20249.869.979.639.719.71-0.10%262,948
Sep 26, 20249.589.849.549.729.723.29%242,874
Sep 25, 20249.539.649.379.419.41-1.26%261,774
Sep 24, 20249.499.719.499.539.531.28%183,645
Sep 23, 20249.609.749.359.419.41-1.77%198,982
Sep 20, 20249.849.929.589.589.58-4.10%669,949
Sep 19, 202410.1810.239.919.999.990.40%195,240
Sep 18, 20249.9610.459.899.959.95-0.90%269,140
Sep 17, 20249.7910.349.7210.0410.044.37%298,030
Sep 16, 20249.719.949.629.629.62-0.62%479,998
Sep 13, 20249.539.699.479.689.683.75%228,362
Sep 12, 20249.229.529.159.339.332.08%177,209
Sep 11, 20249.009.198.859.149.140.55%225,634
Sep 10, 20248.979.138.949.099.091.11%217,190
Sep 9, 20249.129.308.988.998.99-1.53%288,256
Sep 6, 20249.259.449.119.139.13-1.40%302,781
Sep 5, 20249.329.409.149.269.260.11%191,413
Sep 4, 20249.669.739.239.259.25-5.23%223,913
Sep 3, 202410.0310.179.689.769.76-3.27%245,629
Aug 30, 202410.1110.259.9410.0910.09-0.10%278,189
Aug 29, 202410.1410.3010.0210.1010.100.30%152,330
Aug 28, 202410.0010.229.9110.0710.07-0.20%146,168
Aug 27, 202410.2610.2810.0110.0910.09-1.46%140,769
Aug 26, 202410.2810.4410.1710.2410.240.99%556,235
Aug 23, 20249.9410.379.8310.1410.142.63%212,425
Aug 22, 20249.8010.009.669.889.881.13%208,239
Aug 21, 20249.759.889.639.779.771.03%190,937
Aug 20, 20249.849.879.609.679.67-2.03%158,104
Aug 19, 20249.849.909.709.879.870.92%182,834
Aug 16, 20249.729.949.729.789.780.41%171,098
Aug 15, 20249.749.939.619.749.743.40%247,280
Aug 14, 20249.469.629.279.429.421.29%241,619
Aug 13, 20249.399.399.069.309.30-0.11%417,880
Aug 12, 20249.229.419.009.319.310.98%391,797
Aug 9, 202410.0110.049.169.229.22-9.78%739,576
Aug 8, 20249.3110.358.9110.2210.22-5.19%817,841
Aug 7, 202411.1011.2410.6410.7810.78-0.09%330,015
Aug 6, 202410.9211.0810.6710.7910.79-1.19%237,880
Aug 5, 202410.6610.9210.4010.9210.92-3.79%389,559
Aug 2, 202411.5211.5211.2211.3511.35-6.04%238,339
Aug 1, 202412.6412.8111.7912.0812.08-4.43%293,400