The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
11.19
+0.38 (3.52%)
Oct 20, 2025, 1:02 PM EDT - Market open
The Manitowoc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 10.96 | 11.17 | 10.93 | 10.99 | - | 1.67% | 72,413 |
| Oct 17, 2025 | 10.90 | 11.18 | 10.81 | 10.81 | 10.81 | -1.28% | 205,588 |
| Oct 16, 2025 | 10.84 | 10.96 | 10.82 | 10.95 | 10.95 | 1.30% | 215,225 |
| Oct 15, 2025 | 10.82 | 11.00 | 10.66 | 10.81 | 10.81 | 0.93% | 179,054 |
| Oct 14, 2025 | 10.08 | 10.85 | 10.08 | 10.71 | 10.71 | 4.28% | 184,785 |
| Oct 13, 2025 | 10.14 | 10.28 | 10.08 | 10.27 | 10.27 | 2.70% | 163,029 |
| Oct 10, 2025 | 10.57 | 10.64 | 9.99 | 10.00 | 10.00 | -5.48% | 240,434 |
| Oct 9, 2025 | 10.78 | 10.88 | 10.57 | 10.58 | 10.58 | -2.13% | 113,344 |
| Oct 8, 2025 | 10.55 | 10.93 | 10.43 | 10.81 | 10.81 | 3.25% | 175,333 |
| Oct 7, 2025 | 10.70 | 10.79 | 10.45 | 10.47 | 10.47 | -2.06% | 210,836 |
| Oct 6, 2025 | 10.58 | 10.72 | 10.39 | 10.69 | 10.69 | 1.81% | 318,281 |
| Oct 3, 2025 | 10.37 | 10.65 | 10.37 | 10.50 | 10.50 | 1.84% | 174,328 |
| Oct 2, 2025 | 10.18 | 10.39 | 10.11 | 10.31 | 10.31 | 1.58% | 229,225 |
| Oct 1, 2025 | 9.86 | 10.17 | 9.86 | 10.15 | 10.15 | 1.40% | 223,898 |
| Sep 30, 2025 | 9.82 | 10.02 | 9.78 | 10.01 | 10.01 | 1.11% | 288,099 |
| Sep 29, 2025 | 10.04 | 10.04 | 9.81 | 9.90 | 9.90 | -0.80% | 168,749 |
| Sep 26, 2025 | 9.75 | 9.98 | 9.75 | 9.98 | 9.98 | 2.57% | 200,528 |
| Sep 25, 2025 | 9.91 | 9.95 | 9.70 | 9.73 | 9.73 | -2.60% | 375,206 |
| Sep 24, 2025 | 10.02 | 10.11 | 9.90 | 9.99 | 9.99 | -0.20% | 203,965 |
| Sep 23, 2025 | 10.04 | 10.36 | 9.97 | 10.01 | 10.01 | -0.30% | 260,028 |
| Sep 22, 2025 | 9.91 | 10.09 | 9.78 | 10.04 | 10.04 | 0.60% | 235,663 |
| Sep 19, 2025 | 10.24 | 10.24 | 9.95 | 9.98 | 9.98 | -2.16% | 721,942 |
| Sep 18, 2025 | 10.07 | 10.24 | 9.92 | 10.20 | 10.20 | 2.20% | 176,859 |
| Sep 17, 2025 | 10.01 | 10.33 | 9.90 | 9.98 | 9.98 | -0.70% | 243,896 |
| Sep 16, 2025 | 10.25 | 10.32 | 9.97 | 10.05 | 10.05 | -2.14% | 245,033 |
| Sep 15, 2025 | 10.33 | 10.46 | 9.66 | 10.27 | 10.27 | 0.59% | 441,630 |
| Sep 12, 2025 | 10.20 | 10.30 | 10.09 | 10.21 | 10.21 | -0.29% | 378,970 |
| Sep 11, 2025 | 10.10 | 10.35 | 10.04 | 10.24 | 10.24 | 1.79% | 256,895 |
| Sep 10, 2025 | 10.00 | 10.14 | 9.93 | 10.06 | 10.06 | 0.80% | 234,170 |
| Sep 9, 2025 | 10.19 | 10.27 | 9.98 | 9.98 | 9.98 | -2.06% | 335,193 |
| Sep 8, 2025 | 10.23 | 10.23 | 9.96 | 10.19 | 10.19 | 0.59% | 169,667 |
| Sep 5, 2025 | 10.09 | 10.26 | 9.96 | 10.13 | 10.13 | 0.70% | 269,074 |
| Sep 4, 2025 | 9.98 | 10.07 | 9.87 | 10.06 | 10.06 | 1.62% | 243,574 |
| Sep 3, 2025 | 9.82 | 9.95 | 9.66 | 9.90 | 9.90 | -0.10% | 264,409 |
| Sep 2, 2025 | 9.70 | 9.92 | 9.70 | 9.91 | 9.91 | 0.10% | 365,039 |
| Aug 29, 2025 | 10.07 | 10.07 | 9.79 | 9.90 | 9.90 | -1.69% | 280,862 |
| Aug 28, 2025 | 10.19 | 10.19 | 9.98 | 10.07 | 10.07 | -0.40% | 218,215 |
| Aug 27, 2025 | 9.93 | 10.12 | 9.91 | 10.11 | 10.11 | 1.30% | 219,758 |
| Aug 26, 2025 | 10.14 | 10.17 | 9.95 | 9.98 | 9.98 | -1.09% | 238,973 |
| Aug 25, 2025 | 10.19 | 10.38 | 10.06 | 10.09 | 10.09 | -0.20% | 318,313 |
| Aug 22, 2025 | 9.50 | 10.20 | 9.35 | 10.11 | 10.11 | 8.24% | 538,181 |
| Aug 21, 2025 | 9.25 | 9.36 | 9.17 | 9.34 | 9.34 | - | 328,316 |
| Aug 20, 2025 | 9.31 | 9.44 | 9.24 | 9.34 | 9.34 | - | 360,349 |
| Aug 19, 2025 | 9.36 | 9.58 | 9.30 | 9.34 | 9.34 | -0.43% | 278,282 |
| Aug 18, 2025 | 9.20 | 9.59 | 9.15 | 9.38 | 9.38 | 2.63% | 494,041 |
| Aug 15, 2025 | 9.43 | 9.46 | 9.09 | 9.14 | 9.14 | -2.66% | 576,141 |
| Aug 14, 2025 | 9.63 | 9.67 | 9.32 | 9.39 | 9.39 | -4.57% | 423,195 |
| Aug 13, 2025 | 9.97 | 10.03 | 9.67 | 9.84 | 9.84 | 0.31% | 534,214 |
| Aug 12, 2025 | 10.32 | 10.40 | 9.79 | 9.81 | 9.81 | -3.73% | 600,788 |
| Aug 11, 2025 | 10.31 | 10.56 | 9.79 | 10.19 | 10.19 | -2.49% | 728,061 |