The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
13.22
+0.16 (1.23%)
At close: Jul 25, 2025, 4:00 PM
13.22
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:29 PM EDT

The Manitowoc Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202513.2513.2512.9913.22-1.19%73,979
Jul 24, 202513.0113.1512.9613.0613.06-1.21%285,751
Jul 23, 202512.8713.3912.7613.2213.224.67%235,919
Jul 22, 202512.2512.8012.2512.6312.633.02%254,614
Jul 21, 202512.4212.4612.2012.2612.26-0.41%247,971
Jul 18, 202512.7112.7112.2212.3112.31-2.61%235,819
Jul 17, 202512.4412.7212.4212.6412.641.36%252,353
Jul 16, 202512.6512.7212.2612.4712.47-1.03%210,706
Jul 15, 202513.1413.1412.5312.6012.60-2.93%296,345
Jul 14, 202513.0313.1012.7812.9812.98-0.54%281,443
Jul 11, 202513.2513.3412.9913.0513.05-2.54%200,366
Jul 10, 202513.1713.6213.0513.3913.390.83%339,857
Jul 9, 202513.1813.2812.9613.2813.281.92%276,782
Jul 8, 202512.8813.2812.7313.0313.032.04%357,766
Jul 7, 202512.7512.9412.6212.7712.77-0.85%257,450
Jul 3, 202512.7912.9912.7612.8812.880.94%149,109
Jul 2, 202512.3612.8312.3412.7612.763.66%189,325
Jul 1, 202511.9012.6511.8012.3112.312.41%276,416
Jun 30, 202512.3412.3411.9912.0212.02-2.12%203,896
Jun 27, 202512.2812.4512.1412.2812.280.33%389,283
Jun 26, 202511.7412.2811.7412.2412.244.70%247,046
Jun 25, 202511.7711.8411.5911.6911.69-1.35%242,762
Jun 24, 202511.5311.9211.4611.8511.853.77%218,535
Jun 23, 202511.2011.4410.9811.4211.420.88%270,498
Jun 20, 202511.4211.5311.2711.3211.320.18%616,360
Jun 18, 202511.3111.5611.2811.3011.30-0.44%166,116
Jun 17, 202511.2711.5711.2711.3511.35-0.79%190,756
Jun 16, 202511.3811.6411.3411.4411.442.14%249,469
Jun 13, 202511.2011.3611.1511.2011.20-2.18%244,361
Jun 12, 202511.4611.5111.2011.4511.45-0.17%199,492
Jun 11, 202511.4711.5411.4011.4711.470.53%166,844
Jun 10, 202511.3211.5111.0511.4111.411.33%201,624
Jun 9, 202511.1011.3911.0811.2611.262.55%172,906
Jun 6, 202511.1211.3310.9610.9810.981.29%142,092
Jun 5, 202510.7510.9410.6710.8410.840.93%129,514
Jun 4, 202510.9010.9010.7110.7410.74-0.37%133,144
Jun 3, 202510.4510.9010.4310.7810.784.05%229,493
Jun 2, 202510.5910.5910.2810.3610.36-1.43%265,767
May 30, 202510.7910.7910.5010.5110.51-3.04%140,720
May 29, 202510.9010.9510.6610.8410.840.56%118,619
May 28, 202510.8710.8910.7010.7810.78-1.28%146,167
May 27, 202510.6211.0010.4610.9210.925.71%198,299
May 23, 202510.3410.4410.2610.3310.33-2.18%204,885
May 22, 202510.6710.7310.5310.5610.56-1.12%168,766
May 21, 202511.2111.3710.6310.6810.68-6.72%334,791
May 20, 202511.5911.7711.3711.4511.45-1.12%239,383
May 19, 202511.5211.6511.4711.5811.58-1.53%284,106
May 16, 202511.5911.8211.5611.7611.762.08%349,879
May 15, 202511.2211.6411.2211.5211.521.86%352,052
May 14, 202511.2811.4511.2011.3111.31-0.70%324,896