Skip to main content
The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
10.78
-0.99 (-8.41%)
Feb 21, 2025, 4:00 PM EST - Market closed

The Manitowoc Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202511.9111.9110.7410.7810.78-8.41%329,914
Feb 20, 202512.0312.0811.4411.7711.77-3.21%275,800
Feb 19, 202511.4912.2011.3912.1612.164.11%371,915
Feb 18, 202511.0311.7110.8011.6811.685.80%601,276
Feb 14, 202511.0411.3110.6811.0411.041.28%701,482
Feb 13, 202510.3312.1310.3110.9010.9011.57%1,144,732
Feb 12, 20259.879.909.639.779.77-2.01%388,157
Feb 11, 20259.8810.219.859.979.970.61%324,523
Feb 10, 20259.789.999.689.919.911.75%319,400
Feb 7, 20259.759.849.619.749.74-0.20%201,570
Feb 6, 20259.819.859.689.769.760.41%213,879
Feb 5, 20259.869.939.589.729.72-0.72%167,699
Feb 4, 20259.449.809.409.799.794.15%278,589
Feb 3, 20259.699.699.289.409.40-5.91%284,807
Jan 31, 20259.9610.159.849.999.99-0.70%242,904
Jan 30, 20259.8710.329.8510.0610.063.18%201,784
Jan 29, 20259.759.949.649.759.750.41%170,062
Jan 28, 20259.969.969.669.719.71-2.80%165,438
Jan 27, 20259.9510.159.939.999.990.20%290,351
Jan 24, 20259.9310.199.929.979.97-264,290
Jan 23, 20259.419.989.419.979.975.84%278,069
Jan 22, 20259.529.579.379.429.42-1.36%348,039
Jan 21, 20259.459.589.349.559.552.91%272,014
Jan 17, 20259.299.399.199.289.281.53%174,449
Jan 16, 20259.159.249.069.149.14-0.44%153,462
Jan 15, 20259.239.299.049.189.182.57%195,349
Jan 14, 20258.949.068.718.958.951.24%177,572
Jan 13, 20258.338.878.338.848.845.24%217,357
Jan 10, 20258.458.598.318.408.40-2.67%232,017
Jan 8, 20258.678.758.478.638.63-0.92%255,668
Jan 7, 20258.828.938.678.718.71-1.02%322,096
Jan 6, 20259.069.278.808.808.80-2.22%198,201
Jan 3, 20258.969.048.839.009.001.12%145,882
Jan 2, 20259.209.328.808.908.90-2.52%256,255
Dec 31, 20248.859.198.849.139.134.10%239,440
Dec 30, 20248.668.848.548.778.77-195,602
Dec 27, 20248.909.078.728.778.77-2.01%240,942
Dec 26, 20248.739.018.658.958.951.70%189,735
Dec 24, 20248.668.828.588.808.801.85%163,768
Dec 23, 20248.638.818.538.648.640.12%347,758
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