The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
9.95
+0.05 (0.51%)
Sep 4, 2025, 1:54 PM - Market open
The Manitowoc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.90 | 9.90 | 9.88 | 9.90 | - | - | 83 |
| 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 |
| Aug 8, 2025 | 9.61 | 10.83 | 9.09 | 10.45 | 10.45 | -16.47% | 848,222 |
| Aug 7, 2025 | 12.62 | 12.62 | 12.33 | 12.51 | 12.51 | 0.32% | 142,947 |
| Aug 6, 2025 | 12.60 | 12.60 | 12.28 | 12.47 | 12.47 | -1.03% | 145,466 |
| Aug 5, 2025 | 12.42 | 12.65 | 12.26 | 12.60 | 12.60 | 2.11% | 186,315 |
| Aug 4, 2025 | 12.12 | 12.39 | 12.05 | 12.34 | 12.34 | 2.41% | 162,425 |
| Aug 1, 2025 | 12.36 | 12.48 | 11.96 | 12.05 | 12.05 | -5.49% | 348,406 |
| Jul 31, 2025 | 12.34 | 12.83 | 12.34 | 12.75 | 12.75 | 2.08% | 161,609 |
| Jul 30, 2025 | 12.89 | 12.89 | 12.31 | 12.49 | 12.49 | -2.80% | 210,107 |
| Jul 29, 2025 | 13.47 | 13.47 | 12.49 | 12.85 | 12.85 | -2.80% | 239,427 |
| Jul 28, 2025 | 13.27 | 13.35 | 13.14 | 13.22 | 13.22 | - | 145,223 |
| Jul 25, 2025 | 13.25 | 13.25 | 12.99 | 13.22 | 13.22 | 1.23% | 149,475 |
| 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 |