The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
8.01
-0.05 (-0.62%)
Apr 25, 2025, 4:00 PM EDT - Market closed
The Manitowoc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.97 | 8.08 | 7.86 | 8.07 | 8.07 | 0.12% | 195,667 |
| Apr 24, 2025 | 7.72 | 8.13 | 7.70 | 8.06 | 8.06 | 4.40% | 279,804 |
| Apr 23, 2025 | 7.93 | 8.24 | 7.71 | 7.72 | 7.72 | 1.98% | 269,166 |
| Apr 22, 2025 | 7.53 | 7.61 | 7.26 | 7.57 | 7.57 | 2.44% | 328,675 |
| Apr 21, 2025 | 7.51 | 7.53 | 7.30 | 7.39 | 7.39 | -2.64% | 216,174 |
| Apr 17, 2025 | 7.44 | 7.64 | 7.35 | 7.59 | 7.59 | 1.47% | 314,149 |
| Apr 16, 2025 | 7.41 | 7.51 | 7.28 | 7.48 | 7.48 | -0.40% | 328,691 |
| Apr 15, 2025 | 7.43 | 7.62 | 7.43 | 7.51 | 7.51 | - | 229,460 |
| Apr 14, 2025 | 7.83 | 7.83 | 7.47 | 7.51 | 7.51 | -2.09% | 241,439 |
| Apr 11, 2025 | 7.52 | 7.68 | 7.30 | 7.67 | 7.67 | 0.92% | 202,983 |
| Apr 10, 2025 | 7.84 | 7.90 | 7.43 | 7.60 | 7.60 | -5.82% | 223,648 |
| Apr 9, 2025 | 7.16 | 8.20 | 7.06 | 8.07 | 8.07 | 11.46% | 446,270 |
| Apr 8, 2025 | 7.79 | 7.84 | 7.17 | 7.24 | 7.24 | -2.43% | 396,092 |
| Apr 7, 2025 | 7.41 | 8.10 | 7.18 | 7.42 | 7.42 | -5.24% | 446,774 |
| Apr 4, 2025 | 7.69 | 7.89 | 7.28 | 7.83 | 7.83 | -2.73% | 430,813 |
| Apr 3, 2025 | 8.32 | 8.42 | 8.05 | 8.05 | 8.05 | -9.96% | 405,198 |
| Apr 2, 2025 | 8.52 | 8.95 | 8.41 | 8.94 | 8.94 | 2.64% | 175,324 |
| Apr 1, 2025 | 8.50 | 8.75 | 8.41 | 8.71 | 8.71 | 1.40% | 154,914 |
| Mar 31, 2025 | 8.75 | 8.79 | 8.49 | 8.59 | 8.59 | -3.37% | 212,736 |
| Mar 28, 2025 | 9.33 | 9.41 | 8.82 | 8.89 | 8.89 | -5.73% | 171,931 |
| Mar 27, 2025 | 9.43 | 9.49 | 9.25 | 9.43 | 9.43 | -0.32% | 129,322 |
| Mar 26, 2025 | 9.53 | 9.70 | 9.40 | 9.46 | 9.46 | -0.84% | 128,911 |
| Mar 25, 2025 | 9.71 | 9.79 | 9.51 | 9.54 | 9.54 | -1.75% | 153,691 |
| Mar 24, 2025 | 9.56 | 9.74 | 9.53 | 9.71 | 9.71 | 4.07% | 160,453 |
| Mar 21, 2025 | 9.48 | 9.54 | 9.21 | 9.33 | 9.33 | -3.72% | 390,764 |
| Mar 20, 2025 | 9.50 | 9.84 | 9.50 | 9.69 | 9.69 | -0.10% | 180,038 |
| Mar 19, 2025 | 9.68 | 9.79 | 9.48 | 9.70 | 9.70 | 0.83% | 230,385 |
| Mar 18, 2025 | 9.43 | 9.67 | 9.43 | 9.62 | 9.62 | 0.63% | 198,474 |
| Mar 17, 2025 | 9.53 | 9.59 | 9.39 | 9.56 | 9.56 | 0.53% | 167,711 |
| Mar 14, 2025 | 9.40 | 9.56 | 9.27 | 9.51 | 9.51 | 2.59% | 184,127 |
| Mar 13, 2025 | 9.50 | 9.63 | 9.18 | 9.27 | 9.27 | -2.22% | 151,252 |
| Mar 12, 2025 | 9.69 | 9.69 | 9.34 | 9.48 | 9.48 | -1.25% | 154,300 |
| Mar 11, 2025 | 9.59 | 9.64 | 9.38 | 9.60 | 9.60 | -0.21% | 275,439 |
| Mar 10, 2025 | 9.71 | 9.90 | 9.53 | 9.62 | 9.62 | -3.41% | 213,782 |
| Mar 7, 2025 | 9.92 | 10.11 | 9.80 | 9.96 | 9.96 | 0.10% | 191,473 |
| Mar 6, 2025 | 9.45 | 10.06 | 9.39 | 9.95 | 9.95 | 3.11% | 233,629 |
| Mar 5, 2025 | 9.51 | 9.66 | 9.27 | 9.65 | 9.65 | 2.33% | 265,340 |
| Mar 4, 2025 | 9.29 | 9.49 | 8.90 | 9.43 | 9.43 | -1.05% | 454,578 |
| Mar 3, 2025 | 10.39 | 10.45 | 9.51 | 9.53 | 9.53 | -7.92% | 276,254 |
| Feb 28, 2025 | 10.38 | 10.51 | 10.23 | 10.35 | 10.35 | -0.86% | 223,075 |
| Feb 27, 2025 | 10.51 | 10.70 | 10.32 | 10.44 | 10.44 | -0.85% | 245,221 |
| Feb 26, 2025 | 10.72 | 10.92 | 10.52 | 10.53 | 10.53 | -2.14% | 301,174 |
| Feb 25, 2025 | 10.75 | 10.91 | 10.55 | 10.76 | 10.76 | 1.22% | 372,838 |
| Feb 24, 2025 | 10.80 | 10.87 | 10.59 | 10.63 | 10.63 | -1.39% | 265,096 |
| Feb 21, 2025 | 11.91 | 11.91 | 10.74 | 10.78 | 10.78 | -8.41% | 329,914 |
| Feb 20, 2025 | 12.03 | 12.08 | 11.44 | 11.77 | 11.77 | -3.21% | 275,800 |
| Feb 19, 2025 | 11.49 | 12.20 | 11.39 | 12.16 | 12.16 | 4.11% | 371,915 |
| Feb 18, 2025 | 11.03 | 11.71 | 10.80 | 11.68 | 11.68 | 5.80% | 601,276 |
| Feb 14, 2025 | 11.04 | 11.31 | 10.68 | 11.04 | 11.04 | 1.28% | 701,482 |
| Feb 13, 2025 | 10.33 | 12.13 | 10.31 | 10.90 | 10.90 | 11.57% | 1,144,732 |