The Manitowoc Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	14.42	14.45	13.94	14.35	14.35	-0.76%	303,852
Feb 20, 2026	14.11	14.54	13.99	14.46	14.46	2.19%	238,666
Feb 19, 2026	14.25	14.43	14.12	14.15	14.15	-0.91%	288,549
Feb 18, 2026	14.48	14.74	14.18	14.28	14.28	-1.72%	219,819
Feb 17, 2026	14.30	14.79	14.13	14.53	14.53	1.61%	387,109
Feb 13, 2026	13.74	14.38	13.52	14.30	14.30	3.77%	291,460
Feb 12, 2026	15.13	15.20	13.53	13.78	13.78	-7.52%	524,195
Feb 11, 2026	15.38	15.56	14.51	14.90	14.90	-1.65%	564,607
Feb 10, 2026	13.23	15.40	12.40	15.15	15.15	1.95%	1,060,709
Feb 9, 2026	14.94	15.12	14.80	14.86	14.86	-1.13%	378,624
Feb 6, 2026	14.62	15.21	14.62	15.03	15.03	3.58%	291,282
Feb 5, 2026	14.35	14.60	14.23	14.51	14.51	-0.62%	287,932
Feb 4, 2026	14.00	14.65	13.86	14.60	14.60	5.42%	420,354
Feb 3, 2026	13.42	13.87	13.30	13.85	13.85	3.36%	307,322
Feb 2, 2026	12.80	13.58	12.75	13.40	13.40	3.72%	171,762
Jan 30, 2026	12.73	13.01	12.68	12.92	12.92	-0.08%	166,730
Jan 29, 2026	12.73	12.95	12.60	12.93	12.93	1.81%	181,139
Jan 28, 2026	13.14	13.15	12.66	12.70	12.70	-3.05%	222,147
Jan 27, 2026	13.12	13.19	12.99	13.10	13.10	-0.23%	126,733
Jan 26, 2026	13.56	13.56	13.01	13.13	13.13	-2.88%	156,322
Jan 23, 2026	13.68	13.74	13.34	13.52	13.52	-1.46%	259,753
Jan 22, 2026	13.70	13.90	13.60	13.72	13.72	1.40%	159,136
Jan 21, 2026	13.32	13.57	13.18	13.53	13.53	2.66%	315,878
Jan 20, 2026	13.21	13.33	13.07	13.18	13.18	-2.51%	188,333
Jan 16, 2026	13.95	13.95	13.51	13.52	13.52	-2.87%	238,558
Jan 15, 2026	13.99	14.12	13.76	13.92	13.92	0.22%	255,467
Jan 14, 2026	14.18	14.27	13.69	13.89	13.89	-1.42%	232,301
Jan 13, 2026	13.90	14.33	13.85	14.09	14.09	2.10%	288,582
Jan 12, 2026	13.45	13.99	13.41	13.80	13.80	1.85%	249,502
Jan 9, 2026	13.25	13.57	13.13	13.55	13.55	1.35%	200,915
Jan 8, 2026	12.91	13.49	12.76	13.37	13.37	3.00%	175,034
Jan 7, 2026	13.15	13.24	12.89	12.98	12.98	-2.48%	169,044
Jan 6, 2026	12.51	13.32	12.49	13.31	13.31	5.55%	279,193
Jan 5, 2026	12.23	12.87	12.23	12.61	12.61	3.28%	230,856
Jan 2, 2026	12.05	12.43	11.99	12.21	12.21	1.83%	179,046
Dec 31, 2025	12.16	12.16	11.98	11.99	11.99	-1.48%	136,026
Dec 30, 2025	12.32	12.33	12.16	12.17	12.17	-1.06%	148,266
Dec 29, 2025	12.58	12.60	12.21	12.30	12.30	-2.54%	189,630
Dec 26, 2025	12.63	12.65	12.43	12.62	12.62	-0.47%	156,632
Dec 24, 2025	12.78	12.81	12.50	12.68	12.68	-0.86%	92,922
Dec 23, 2025	12.85	12.92	12.68	12.79	12.79	-1.16%	211,573
Dec 22, 2025	13.07	13.21	12.89	12.94	12.94	-0.84%	260,065
Dec 19, 2025	13.03	13.17	12.86	13.05	13.05	-0.15%	515,938
Dec 18, 2025	12.82	13.21	12.80	13.07	13.07	2.27%	203,289
Dec 17, 2025	13.07	13.13	12.72	12.78	12.78	-1.92%	235,087
Dec 16, 2025	12.90	13.36	12.85	13.03	13.03	1.16%	286,230
Dec 15, 2025	13.10	13.10	12.88	12.88	12.88	-0.23%	300,225
Dec 12, 2025	13.14	13.14	12.81	12.91	12.91	-1.00%	295,761
Dec 11, 2025	12.63	13.15	12.63	13.04	13.04	2.92%	257,718
Dec 10, 2025	12.10	12.88	12.02	12.67	12.67	4.54%	380,978