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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 13.25 | 13.25 | 12.99 | 13.22 | - | 1.19% | 73,979 |
| 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 |
| Jul 17, 2025 | 12.44 | 12.72 | 12.42 | 12.64 | 12.64 | 1.36% | 252,353 |
| Jul 16, 2025 | 12.65 | 12.72 | 12.26 | 12.47 | 12.47 | -1.03% | 210,706 |
| Jul 15, 2025 | 13.14 | 13.14 | 12.53 | 12.60 | 12.60 | -2.93% | 296,345 |
| Jul 14, 2025 | 13.03 | 13.10 | 12.78 | 12.98 | 12.98 | -0.54% | 281,443 |
| Jul 11, 2025 | 13.25 | 13.34 | 12.99 | 13.05 | 13.05 | -2.54% | 200,366 |
| Jul 10, 2025 | 13.17 | 13.62 | 13.05 | 13.39 | 13.39 | 0.83% | 339,857 |
| Jul 9, 2025 | 13.18 | 13.28 | 12.96 | 13.28 | 13.28 | 1.92% | 276,782 |
| Jul 8, 2025 | 12.88 | 13.28 | 12.73 | 13.03 | 13.03 | 2.04% | 357,766 |
| Jul 7, 2025 | 12.75 | 12.94 | 12.62 | 12.77 | 12.77 | -0.85% | 257,450 |
| Jul 3, 2025 | 12.79 | 12.99 | 12.76 | 12.88 | 12.88 | 0.94% | 149,109 |
| Jul 2, 2025 | 12.36 | 12.83 | 12.34 | 12.76 | 12.76 | 3.66% | 189,325 |
| Jul 1, 2025 | 11.90 | 12.65 | 11.80 | 12.31 | 12.31 | 2.41% | 276,416 |
| Jun 30, 2025 | 12.34 | 12.34 | 11.99 | 12.02 | 12.02 | -2.12% | 203,896 |
| Jun 27, 2025 | 12.28 | 12.45 | 12.14 | 12.28 | 12.28 | 0.33% | 389,283 |
| Jun 26, 2025 | 11.74 | 12.28 | 11.74 | 12.24 | 12.24 | 4.70% | 247,046 |
| Jun 25, 2025 | 11.77 | 11.84 | 11.59 | 11.69 | 11.69 | -1.35% | 242,762 |
| Jun 24, 2025 | 11.53 | 11.92 | 11.46 | 11.85 | 11.85 | 3.77% | 218,535 |
| Jun 23, 2025 | 11.20 | 11.44 | 10.98 | 11.42 | 11.42 | 0.88% | 270,498 |
| Jun 20, 2025 | 11.42 | 11.53 | 11.27 | 11.32 | 11.32 | 0.18% | 616,360 |
| Jun 18, 2025 | 11.31 | 11.56 | 11.28 | 11.30 | 11.30 | -0.44% | 166,116 |
| Jun 17, 2025 | 11.27 | 11.57 | 11.27 | 11.35 | 11.35 | -0.79% | 190,756 |
| Jun 16, 2025 | 11.38 | 11.64 | 11.34 | 11.44 | 11.44 | 2.14% | 249,469 |
| Jun 13, 2025 | 11.20 | 11.36 | 11.15 | 11.20 | 11.20 | -2.18% | 244,361 |
| Jun 12, 2025 | 11.46 | 11.51 | 11.20 | 11.45 | 11.45 | -0.17% | 199,492 |
| Jun 11, 2025 | 11.47 | 11.54 | 11.40 | 11.47 | 11.47 | 0.53% | 166,844 |
| Jun 10, 2025 | 11.32 | 11.51 | 11.05 | 11.41 | 11.41 | 1.33% | 201,624 |
| Jun 9, 2025 | 11.10 | 11.39 | 11.08 | 11.26 | 11.26 | 2.55% | 172,906 |
| Jun 6, 2025 | 11.12 | 11.33 | 10.96 | 10.98 | 10.98 | 1.29% | 142,092 |
| Jun 5, 2025 | 10.75 | 10.94 | 10.67 | 10.84 | 10.84 | 0.93% | 129,514 |
| Jun 4, 2025 | 10.90 | 10.90 | 10.71 | 10.74 | 10.74 | -0.37% | 133,144 |
| Jun 3, 2025 | 10.45 | 10.90 | 10.43 | 10.78 | 10.78 | 4.05% | 229,493 |
| Jun 2, 2025 | 10.59 | 10.59 | 10.28 | 10.36 | 10.36 | -1.43% | 265,767 |
| May 30, 2025 | 10.79 | 10.79 | 10.50 | 10.51 | 10.51 | -3.04% | 140,720 |
| May 29, 2025 | 10.90 | 10.95 | 10.66 | 10.84 | 10.84 | 0.56% | 118,619 |
| May 28, 2025 | 10.87 | 10.89 | 10.70 | 10.78 | 10.78 | -1.28% | 146,167 |
| May 27, 2025 | 10.62 | 11.00 | 10.46 | 10.92 | 10.92 | 5.71% | 198,299 |
| May 23, 2025 | 10.34 | 10.44 | 10.26 | 10.33 | 10.33 | -2.18% | 204,885 |
| May 22, 2025 | 10.67 | 10.73 | 10.53 | 10.56 | 10.56 | -1.12% | 168,766 |
| May 21, 2025 | 11.21 | 11.37 | 10.63 | 10.68 | 10.68 | -6.72% | 334,791 |
| May 20, 2025 | 11.59 | 11.77 | 11.37 | 11.45 | 11.45 | -1.12% | 239,383 |
| May 19, 2025 | 11.52 | 11.65 | 11.47 | 11.58 | 11.58 | -1.53% | 284,106 |
| May 16, 2025 | 11.59 | 11.82 | 11.56 | 11.76 | 11.76 | 2.08% | 349,879 |
| May 15, 2025 | 11.22 | 11.64 | 11.22 | 11.52 | 11.52 | 1.86% | 352,052 |
| May 14, 2025 | 11.28 | 11.45 | 11.20 | 11.31 | 11.31 | -0.70% | 324,896 |