The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
9.72
+0.31 (3.29%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 9.58 | 9.84 | 9.54 | 9.72 | 9.72 | 3.29% | 242,844 |
| Sep 25, 2024 | 9.53 | 9.64 | 9.37 | 9.41 | 9.41 | -1.26% | 261,774 |
| Sep 24, 2024 | 9.49 | 9.71 | 9.49 | 9.53 | 9.53 | 1.28% | 183,645 |
| Sep 23, 2024 | 9.60 | 9.74 | 9.35 | 9.41 | 9.41 | -1.77% | 198,982 |
| Sep 20, 2024 | 9.84 | 9.92 | 9.58 | 9.58 | 9.58 | -4.10% | 669,949 |
| Sep 19, 2024 | 10.18 | 10.23 | 9.91 | 9.99 | 9.99 | 0.40% | 195,240 |
| Sep 18, 2024 | 9.96 | 10.45 | 9.89 | 9.95 | 9.95 | -0.90% | 269,140 |
| Sep 17, 2024 | 9.79 | 10.34 | 9.72 | 10.04 | 10.04 | 4.37% | 298,030 |
| Sep 16, 2024 | 9.71 | 9.94 | 9.62 | 9.62 | 9.62 | -0.62% | 479,998 |
| Sep 13, 2024 | 9.53 | 9.69 | 9.47 | 9.68 | 9.68 | 3.75% | 228,362 |
| Sep 12, 2024 | 9.22 | 9.52 | 9.15 | 9.33 | 9.33 | 2.08% | 177,209 |
| Sep 11, 2024 | 9.00 | 9.19 | 8.85 | 9.14 | 9.14 | 0.55% | 225,634 |
| Sep 10, 2024 | 8.97 | 9.13 | 8.94 | 9.09 | 9.09 | 1.11% | 217,190 |
| Sep 9, 2024 | 9.12 | 9.30 | 8.98 | 8.99 | 8.99 | -1.53% | 288,256 |
| Sep 6, 2024 | 9.25 | 9.44 | 9.11 | 9.13 | 9.13 | -1.40% | 302,781 |
| Sep 5, 2024 | 9.32 | 9.40 | 9.14 | 9.26 | 9.26 | 0.11% | 191,413 |
| Sep 4, 2024 | 9.66 | 9.73 | 9.23 | 9.25 | 9.25 | -5.23% | 223,913 |
| Sep 3, 2024 | 10.03 | 10.17 | 9.68 | 9.76 | 9.76 | -3.27% | 245,629 |
| Aug 30, 2024 | 10.11 | 10.25 | 9.94 | 10.09 | 10.09 | -0.10% | 278,189 |
| Aug 29, 2024 | 10.14 | 10.30 | 10.02 | 10.10 | 10.10 | 0.30% | 152,330 |
| Aug 28, 2024 | 10.00 | 10.22 | 9.91 | 10.07 | 10.07 | -0.20% | 146,168 |
| Aug 27, 2024 | 10.26 | 10.28 | 10.01 | 10.09 | 10.09 | -1.46% | 140,769 |
| Aug 26, 2024 | 10.28 | 10.44 | 10.17 | 10.24 | 10.24 | 0.99% | 556,235 |
| Aug 23, 2024 | 9.94 | 10.37 | 9.83 | 10.14 | 10.14 | 2.63% | 212,425 |
| Aug 22, 2024 | 9.80 | 10.00 | 9.66 | 9.88 | 9.88 | 1.13% | 208,239 |
| Aug 21, 2024 | 9.75 | 9.88 | 9.63 | 9.77 | 9.77 | 1.03% | 190,937 |
| Aug 20, 2024 | 9.84 | 9.87 | 9.60 | 9.67 | 9.67 | -2.03% | 158,104 |
| Aug 19, 2024 | 9.84 | 9.90 | 9.70 | 9.87 | 9.87 | 0.92% | 182,834 |
| Aug 16, 2024 | 9.72 | 9.94 | 9.72 | 9.78 | 9.78 | 0.41% | 171,098 |
| Aug 15, 2024 | 9.74 | 9.93 | 9.61 | 9.74 | 9.74 | 3.40% | 247,280 |
| Aug 14, 2024 | 9.46 | 9.62 | 9.27 | 9.42 | 9.42 | 1.29% | 241,619 |
| Aug 13, 2024 | 9.39 | 9.39 | 9.06 | 9.30 | 9.30 | -0.11% | 417,880 |
| Aug 12, 2024 | 9.22 | 9.41 | 9.00 | 9.31 | 9.31 | 0.98% | 391,797 |
| Aug 9, 2024 | 10.01 | 10.04 | 9.16 | 9.22 | 9.22 | -9.78% | 739,576 |
| Aug 8, 2024 | 9.31 | 10.35 | 8.91 | 10.22 | 10.22 | -5.19% | 817,841 |
| Aug 7, 2024 | 11.10 | 11.24 | 10.64 | 10.78 | 10.78 | -0.09% | 330,015 |
| Aug 6, 2024 | 10.92 | 11.08 | 10.67 | 10.79 | 10.79 | -1.19% | 237,880 |
| Aug 5, 2024 | 10.66 | 10.92 | 10.40 | 10.92 | 10.92 | -3.79% | 389,559 |
| Aug 2, 2024 | 11.52 | 11.52 | 11.22 | 11.35 | 11.35 | -6.04% | 238,339 |
| Aug 1, 2024 | 12.64 | 12.81 | 11.79 | 12.08 | 12.08 | -4.43% | 293,400 |
| Jul 31, 2024 | 12.70 | 13.13 | 12.36 | 12.64 | 12.64 | -0.71% | 265,556 |
| Jul 30, 2024 | 12.90 | 12.95 | 12.64 | 12.73 | 12.73 | -0.24% | 237,959 |
| Jul 29, 2024 | 13.03 | 13.03 | 12.67 | 12.76 | 12.76 | -1.69% | 139,586 |
| Jul 26, 2024 | 13.15 | 13.46 | 12.85 | 12.98 | 12.98 | 0.93% | 298,846 |
| Jul 25, 2024 | 12.05 | 13.15 | 12.01 | 12.86 | 12.86 | 7.35% | 330,525 |
| Jul 24, 2024 | 12.37 | 12.57 | 11.96 | 11.98 | 11.98 | -3.85% | 295,994 |
| Jul 23, 2024 | 12.03 | 12.61 | 11.94 | 12.46 | 12.46 | 2.98% | 269,939 |
| Jul 22, 2024 | 11.52 | 12.11 | 11.40 | 12.10 | 12.10 | 5.86% | 318,374 |
| Jul 19, 2024 | 11.59 | 11.59 | 11.35 | 11.43 | 11.43 | -1.38% | 200,843 |
| Jul 18, 2024 | 11.82 | 12.10 | 11.55 | 11.59 | 11.59 | -2.36% | 249,129 |
| Jul 17, 2024 | 11.72 | 12.21 | 11.72 | 11.87 | 11.87 | 0.08% | 306,313 |
| Jul 16, 2024 | 11.36 | 11.90 | 11.33 | 11.86 | 11.86 | 5.89% | 302,263 |
| Jul 15, 2024 | 11.17 | 11.36 | 11.00 | 11.20 | 11.20 | 1.82% | 252,517 |
| Jul 12, 2024 | 11.20 | 11.49 | 10.98 | 11.00 | 11.00 | -0.09% | 306,308 |
| Jul 11, 2024 | 10.49 | 11.08 | 10.46 | 11.01 | 11.01 | 6.79% | 315,223 |
| Jul 10, 2024 | 10.15 | 10.35 | 10.11 | 10.31 | 10.31 | 2.38% | 222,868 |
| Jul 9, 2024 | 10.38 | 10.38 | 10.01 | 10.07 | 10.07 | -3.64% | 270,953 |
| Jul 8, 2024 | 10.46 | 10.65 | 10.41 | 10.45 | 10.45 | 0.87% | 214,855 |
| Jul 5, 2024 | 10.77 | 10.77 | 10.21 | 10.36 | 10.36 | -4.52% | 456,754 |
| Jul 3, 2024 | 10.67 | 10.92 | 10.67 | 10.85 | 10.85 | 2.07% | 99,266 |
| Jul 2, 2024 | 10.90 | 10.94 | 10.54 | 10.63 | 10.63 | -2.57% | 247,296 |
| Jul 1, 2024 | 11.47 | 11.53 | 10.90 | 10.91 | 10.91 | -5.38% | 466,163 |
| Jun 28, 2024 | 10.62 | 11.54 | 10.50 | 11.53 | 11.53 | 9.91% | 2,403,128 |
| Jun 27, 2024 | 10.72 | 10.74 | 10.43 | 10.49 | 10.49 | -1.96% | 153,871 |
| Jun 26, 2024 | 10.44 | 10.75 | 10.42 | 10.70 | 10.70 | 1.23% | 252,313 |
| Jun 25, 2024 | 10.59 | 10.62 | 10.40 | 10.57 | 10.57 | -0.66% | 193,570 |
| Jun 24, 2024 | 10.68 | 10.88 | 10.54 | 10.64 | 10.64 | -0.09% | 302,872 |
| Jun 21, 2024 | 10.84 | 10.90 | 10.63 | 10.65 | 10.65 | -1.48% | 588,865 |
| Jun 20, 2024 | 10.86 | 10.98 | 10.80 | 10.81 | 10.81 | -1.10% | 135,750 |
| Jun 18, 2024 | 11.07 | 11.14 | 10.86 | 10.93 | 10.93 | -1.26% | 138,406 |
| Jun 17, 2024 | 10.86 | 11.09 | 10.80 | 11.07 | 11.07 | 1.56% | 158,966 |
| Jun 14, 2024 | 11.06 | 11.06 | 10.71 | 10.90 | 10.90 | -3.28% | 337,043 |
| Jun 13, 2024 | 11.69 | 11.71 | 11.21 | 11.27 | 11.27 | -3.92% | 187,760 |
| Jun 12, 2024 | 12.04 | 12.26 | 11.69 | 11.73 | 11.73 | -0.34% | 274,493 |
| Jun 11, 2024 | 11.72 | 11.85 | 11.62 | 11.77 | 11.77 | -0.34% | 183,751 |
| Jun 10, 2024 | 11.66 | 11.89 | 11.64 | 11.81 | 11.81 | 0.08% | 150,181 |
| Jun 7, 2024 | 11.71 | 11.95 | 11.71 | 11.80 | 11.80 | -0.84% | 202,947 |
| Jun 6, 2024 | 11.99 | 12.08 | 11.85 | 11.90 | 11.90 | -1.73% | 146,905 |
| Jun 5, 2024 | 11.79 | 12.13 | 11.79 | 12.11 | 12.11 | 3.86% | 236,982 |
| Jun 4, 2024 | 11.91 | 12.02 | 11.60 | 11.66 | 11.66 | -3.08% | 212,391 |
| Jun 3, 2024 | 12.58 | 12.58 | 11.96 | 12.03 | 12.03 | -3.22% | 201,052 |
| May 31, 2024 | 12.23 | 12.48 | 12.23 | 12.43 | 12.43 | 2.05% | 198,908 |
| May 30, 2024 | 11.96 | 12.23 | 11.90 | 12.18 | 12.18 | 3.40% | 166,427 |
| May 29, 2024 | 11.95 | 12.06 | 11.76 | 11.78 | 11.78 | -3.13% | 239,434 |
| May 28, 2024 | 12.36 | 12.40 | 12.08 | 12.16 | 12.16 | -0.41% | 220,995 |
| May 24, 2024 | 12.21 | 12.23 | 12.10 | 12.21 | 12.21 | 1.24% | 145,878 |
| May 23, 2024 | 12.64 | 12.64 | 11.92 | 12.06 | 12.06 | -4.36% | 247,421 |
| May 22, 2024 | 12.77 | 12.89 | 12.52 | 12.61 | 12.61 | -1.71% | 245,956 |
| May 21, 2024 | 12.65 | 12.86 | 12.58 | 12.83 | 12.83 | 1.66% | 194,598 |
| May 20, 2024 | 12.61 | 12.87 | 12.53 | 12.62 | 12.62 | 0.48% | 222,714 |
| May 17, 2024 | 12.60 | 12.67 | 12.48 | 12.56 | 12.56 | -0.16% | 251,066 |
| May 16, 2024 | 12.79 | 12.80 | 12.54 | 12.58 | 12.58 | -2.33% | 253,351 |
| May 15, 2024 | 13.10 | 13.13 | 12.77 | 12.88 | 12.88 | -0.39% | 209,521 |
| May 14, 2024 | 12.50 | 13.01 | 12.49 | 12.93 | 12.93 | 5.21% | 226,338 |
| May 13, 2024 | 12.35 | 12.47 | 12.20 | 12.29 | 12.29 | 0.24% | 290,873 |
| May 10, 2024 | 12.33 | 12.40 | 12.03 | 12.26 | 12.26 | - | 300,343 |
| May 9, 2024 | 12.37 | 12.42 | 11.97 | 12.26 | 12.26 | -1.29% | 391,490 |
| May 8, 2024 | 12.00 | 12.64 | 11.16 | 12.42 | 12.42 | -1.66% | 412,334 |
| May 7, 2024 | 12.51 | 12.87 | 12.51 | 12.63 | 12.63 | 1.45% | 238,199 |
| May 6, 2024 | 12.56 | 12.66 | 12.43 | 12.45 | 12.45 | 0.16% | 345,479 |