The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
11.34
+0.10 (0.89%)
Dec 2, 2025, 4:00 PM EST - Market closed
The Manitowoc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 11.31 | 11.37 | 11.13 | 11.34 | - | 0.89% | 85,718 |
| Dec 1, 2025 | 11.11 | 11.38 | 11.11 | 11.24 | 11.24 | -0.35% | 196,269 |
| Nov 28, 2025 | 11.31 | 11.39 | 11.19 | 11.28 | 11.28 | -0.35% | 77,371 |
| Nov 26, 2025 | 11.31 | 11.40 | 11.16 | 11.32 | 11.32 | -0.26% | 158,542 |
| Nov 25, 2025 | 11.20 | 11.41 | 11.11 | 11.35 | 11.35 | 2.07% | 168,978 |
| Nov 24, 2025 | 10.88 | 11.15 | 10.60 | 11.12 | 11.12 | 2.96% | 245,781 |
| Nov 21, 2025 | 10.44 | 10.81 | 10.39 | 10.80 | 10.80 | 4.25% | 248,656 |
| Nov 20, 2025 | 10.68 | 10.83 | 10.29 | 10.36 | 10.36 | -0.77% | 293,944 |
| Nov 19, 2025 | 10.63 | 10.72 | 10.40 | 10.44 | 10.44 | -1.04% | 197,160 |
| Nov 18, 2025 | 10.34 | 10.65 | 10.34 | 10.55 | 10.55 | 0.86% | 178,431 |
| Nov 17, 2025 | 11.04 | 11.12 | 10.46 | 10.46 | 10.46 | -5.94% | 233,754 |
| Nov 14, 2025 | 11.20 | 11.25 | 10.92 | 11.12 | 11.12 | -3.72% | 309,694 |
| Nov 13, 2025 | 11.32 | 11.56 | 11.08 | 11.55 | 11.55 | 1.32% | 344,098 |
| Nov 12, 2025 | 11.07 | 11.54 | 11.05 | 11.40 | 11.40 | 3.07% | 207,583 |
| Nov 11, 2025 | 11.13 | 11.22 | 11.05 | 11.06 | 11.06 | -1.16% | 173,346 |
| Nov 10, 2025 | 11.03 | 11.28 | 10.84 | 11.19 | 11.19 | 2.29% | 234,207 |
| Nov 7, 2025 | 11.07 | 11.23 | 10.80 | 10.94 | 10.94 | -2.67% | 389,914 |
| Nov 6, 2025 | 10.33 | 11.68 | 10.33 | 11.24 | 11.24 | 9.02% | 496,052 |
| Nov 5, 2025 | 10.08 | 10.40 | 10.00 | 10.31 | 10.31 | 2.89% | 251,079 |
| Nov 4, 2025 | 10.00 | 10.19 | 9.94 | 10.02 | 10.02 | -1.86% | 283,660 |
| Nov 3, 2025 | 10.11 | 10.32 | 9.93 | 10.21 | 10.21 | 0.39% | 434,106 |
| Oct 31, 2025 | 10.25 | 10.31 | 10.10 | 10.17 | 10.17 | -1.45% | 293,465 |
| Oct 30, 2025 | 10.98 | 11.13 | 10.30 | 10.32 | 10.32 | -7.61% | 198,608 |
| Oct 29, 2025 | 11.22 | 11.54 | 11.06 | 11.17 | 11.17 | 0.27% | 201,040 |
| Oct 28, 2025 | 11.20 | 11.33 | 11.11 | 11.14 | 11.14 | -1.15% | 200,151 |
| Oct 27, 2025 | 11.61 | 11.62 | 11.22 | 11.27 | 11.27 | -1.66% | 213,687 |
| Oct 24, 2025 | 11.42 | 11.59 | 11.36 | 11.46 | 11.46 | 1.69% | 262,689 |
| Oct 23, 2025 | 10.84 | 11.29 | 10.79 | 11.27 | 11.27 | 4.45% | 507,620 |
| Oct 22, 2025 | 11.42 | 11.42 | 10.76 | 10.79 | 10.79 | -5.02% | 229,649 |
| Oct 21, 2025 | 11.18 | 11.47 | 11.13 | 11.36 | 11.36 | 1.34% | 302,623 |
| Oct 20, 2025 | 10.96 | 11.27 | 10.93 | 11.21 | 11.21 | 3.70% | 327,614 |
| 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 |