The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
9.98
+0.25 (2.57%)
Sep 26, 2025, 4:00 PM EDT - Market closed
The Manitowoc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.75 | 9.98 | 9.75 | 9.98 | 9.98 | 2.57% | 200,528 |
| Sep 25, 2025 | 9.91 | 9.95 | 9.70 | 9.73 | 9.73 | -2.60% | 375,206 |
| Sep 24, 2025 | 10.02 | 10.11 | 9.90 | 9.99 | 9.99 | -0.20% | 203,965 |
| Sep 23, 2025 | 10.04 | 10.36 | 9.97 | 10.01 | 10.01 | -0.30% | 260,028 |
| Sep 22, 2025 | 9.91 | 10.09 | 9.78 | 10.04 | 10.04 | 0.60% | 235,663 |
| Sep 19, 2025 | 10.24 | 10.24 | 9.95 | 9.98 | 9.98 | -2.16% | 721,942 |
| Sep 18, 2025 | 10.07 | 10.24 | 9.92 | 10.20 | 10.20 | 2.20% | 176,859 |
| Sep 17, 2025 | 10.01 | 10.33 | 9.90 | 9.98 | 9.98 | -0.70% | 243,896 |
| Sep 16, 2025 | 10.25 | 10.32 | 9.97 | 10.05 | 10.05 | -2.14% | 245,033 |
| Sep 15, 2025 | 10.33 | 10.46 | 9.66 | 10.27 | 10.27 | 0.59% | 441,630 |
| Sep 12, 2025 | 10.20 | 10.30 | 10.09 | 10.21 | 10.21 | -0.29% | 378,970 |
| Sep 11, 2025 | 10.10 | 10.35 | 10.04 | 10.24 | 10.24 | 1.79% | 256,895 |
| Sep 10, 2025 | 10.00 | 10.14 | 9.93 | 10.06 | 10.06 | 0.80% | 234,170 |
| Sep 9, 2025 | 10.19 | 10.27 | 9.98 | 9.98 | 9.98 | -2.06% | 335,193 |
| Sep 8, 2025 | 10.23 | 10.23 | 9.96 | 10.19 | 10.19 | 0.59% | 169,667 |
| Sep 5, 2025 | 10.09 | 10.26 | 9.96 | 10.13 | 10.13 | 0.70% | 269,074 |
| Sep 4, 2025 | 9.98 | 10.07 | 9.87 | 10.06 | 10.06 | 1.62% | 243,574 |
| Sep 3, 2025 | 9.82 | 9.95 | 9.66 | 9.90 | 9.90 | -0.10% | 264,409 |
| Sep 2, 2025 | 9.70 | 9.92 | 9.70 | 9.91 | 9.91 | 0.10% | 365,039 |
| Aug 29, 2025 | 10.07 | 10.07 | 9.79 | 9.90 | 9.90 | -1.69% | 280,862 |
| Aug 28, 2025 | 10.19 | 10.19 | 9.98 | 10.07 | 10.07 | -0.40% | 218,215 |
| Aug 27, 2025 | 9.93 | 10.12 | 9.91 | 10.11 | 10.11 | 1.30% | 219,758 |
| Aug 26, 2025 | 10.14 | 10.17 | 9.95 | 9.98 | 9.98 | -1.09% | 238,973 |
| Aug 25, 2025 | 10.19 | 10.38 | 10.06 | 10.09 | 10.09 | -0.20% | 318,313 |
| Aug 22, 2025 | 9.50 | 10.20 | 9.35 | 10.11 | 10.11 | 8.24% | 538,181 |
| Aug 21, 2025 | 9.25 | 9.36 | 9.17 | 9.34 | 9.34 | - | 328,316 |
| Aug 20, 2025 | 9.31 | 9.44 | 9.24 | 9.34 | 9.34 | - | 360,349 |
| Aug 19, 2025 | 9.36 | 9.58 | 9.30 | 9.34 | 9.34 | -0.43% | 278,282 |
| Aug 18, 2025 | 9.20 | 9.59 | 9.15 | 9.38 | 9.38 | 2.63% | 494,041 |
| Aug 15, 2025 | 9.43 | 9.46 | 9.09 | 9.14 | 9.14 | -2.66% | 576,141 |
| Aug 14, 2025 | 9.63 | 9.67 | 9.32 | 9.39 | 9.39 | -4.57% | 423,195 |
| Aug 13, 2025 | 9.97 | 10.03 | 9.67 | 9.84 | 9.84 | 0.31% | 534,214 |
| Aug 12, 2025 | 10.32 | 10.40 | 9.79 | 9.81 | 9.81 | -3.73% | 600,788 |
| Aug 11, 2025 | 10.31 | 10.56 | 9.79 | 10.19 | 10.19 | -2.49% | 728,061 |
| Aug 8, 2025 | 9.61 | 10.83 | 9.09 | 10.45 | 10.45 | -16.47% | 848,222 |
| Aug 7, 2025 | 12.62 | 12.62 | 12.33 | 12.51 | 12.51 | 0.32% | 142,947 |
| Aug 6, 2025 | 12.60 | 12.60 | 12.28 | 12.47 | 12.47 | -1.03% | 145,466 |
| Aug 5, 2025 | 12.42 | 12.65 | 12.26 | 12.60 | 12.60 | 2.11% | 186,315 |
| Aug 4, 2025 | 12.12 | 12.39 | 12.05 | 12.34 | 12.34 | 2.41% | 162,425 |
| Aug 1, 2025 | 12.36 | 12.48 | 11.96 | 12.05 | 12.05 | -5.49% | 348,406 |
| Jul 31, 2025 | 12.34 | 12.83 | 12.34 | 12.75 | 12.75 | 2.08% | 161,609 |
| Jul 30, 2025 | 12.89 | 12.89 | 12.31 | 12.49 | 12.49 | -2.80% | 210,107 |
| Jul 29, 2025 | 13.47 | 13.47 | 12.49 | 12.85 | 12.85 | -2.80% | 239,427 |
| Jul 28, 2025 | 13.27 | 13.35 | 13.14 | 13.22 | 13.22 | - | 145,223 |
| Jul 25, 2025 | 13.25 | 13.25 | 12.99 | 13.22 | 13.22 | 1.23% | 149,475 |
| Jul 24, 2025 | 13.01 | 13.15 | 12.96 | 13.06 | 13.06 | -1.21% | 285,751 |
| Jul 23, 2025 | 12.87 | 13.39 | 12.76 | 13.22 | 13.22 | 4.67% | 235,919 |
| Jul 22, 2025 | 12.25 | 12.80 | 12.25 | 12.63 | 12.63 | 3.02% | 254,614 |
| Jul 21, 2025 | 12.42 | 12.46 | 12.20 | 12.26 | 12.26 | -0.41% | 247,971 |
| Jul 18, 2025 | 12.71 | 12.71 | 12.22 | 12.31 | 12.31 | -2.61% | 235,819 |