Skip to main content
The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
8.63
-0.27 (-3.03%)
At close: Nov 4, 2024, 4:00 PM
8.70
+0.07 (0.81%)
After-hours: Nov 4, 2024, 4:46 PM EST

The Manitowoc Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20248.868.998.608.638.63-3.03%454,018
Nov 1, 20249.219.318.858.908.90-4.71%492,228
Oct 31, 20249.419.968.509.349.34-9.93%884,979
Oct 30, 20249.6610.559.6610.3710.375.82%721,781
Oct 29, 20249.9310.039.749.809.80-2.49%185,804
Oct 28, 20249.7810.119.7810.0510.054.25%184,150
Oct 25, 20249.629.829.579.649.641.05%151,410
Oct 24, 20249.649.719.479.549.54-1.14%127,403
Oct 23, 20249.719.769.529.659.65-1.13%182,908
Oct 22, 20249.849.919.759.769.76-0.91%174,191
Oct 21, 202410.2910.299.839.859.85-3.43%324,530
Oct 18, 202410.2810.2810.1410.2010.200.10%190,791
Oct 17, 202410.0010.219.9310.1910.191.49%169,903
Oct 16, 20249.9510.189.9110.0410.042.24%178,821
Oct 15, 20249.8710.079.769.829.82-0.30%232,603
Oct 14, 20249.7710.109.719.859.851.03%243,720
Oct 11, 20249.259.839.259.759.755.41%157,994
Oct 10, 20249.279.349.159.259.25-1.49%216,041
Oct 9, 20249.299.419.229.399.391.08%306,883
Oct 8, 20249.409.429.219.299.29-1.59%211,930
Oct 7, 20249.359.509.309.449.440.32%170,447
Oct 4, 20249.499.559.339.419.411.40%129,827
Oct 3, 20249.369.439.229.289.28-2.32%206,631
Oct 2, 20249.519.729.459.509.50-0.52%170,192
Oct 1, 20249.559.779.449.559.55-0.73%237,706
Sep 30, 20249.709.769.569.629.62-0.93%193,705
Sep 27, 20249.869.979.639.719.71-0.10%262,948
Sep 26, 20249.589.849.549.729.723.29%242,874
Sep 25, 20249.539.649.379.419.41-1.26%261,774
Sep 24, 20249.499.719.499.539.531.28%183,645
Sep 23, 20249.609.749.359.419.41-1.77%198,982
Sep 20, 20249.849.929.589.589.58-4.10%669,949
Sep 19, 202410.1810.239.919.999.990.40%195,240
Sep 18, 20249.9610.459.899.959.95-0.90%269,140
Sep 17, 20249.7910.349.7210.0410.044.37%298,030
Sep 16, 20249.719.949.629.629.62-0.62%479,998
Sep 13, 20249.539.699.479.689.683.75%228,362
Sep 12, 20249.229.529.159.339.332.08%177,209
Sep 11, 20249.009.198.859.149.140.55%225,634
Sep 10, 20248.979.138.949.099.091.11%217,190
Sep 9, 20249.129.308.988.998.99-1.53%288,256
Sep 6, 20249.259.449.119.139.13-1.40%302,781
Sep 5, 20249.329.409.149.269.260.11%191,413
Sep 4, 20249.669.739.239.259.25-5.23%223,913
Sep 3, 202410.0310.179.689.769.76-3.27%245,629
Aug 30, 202410.1110.259.9410.0910.09-0.10%278,189
Aug 29, 202410.1410.3010.0210.1010.100.30%152,330
Aug 28, 202410.0010.229.9110.0710.07-0.20%146,168
Aug 27, 202410.2610.2810.0110.0910.09-1.46%140,769
Aug 26, 202410.2810.4410.1710.2410.240.99%556,235
Aug 23, 20249.9410.379.8310.1410.142.63%212,425
Aug 22, 20249.8010.009.669.889.881.13%208,239
Aug 21, 20249.759.889.639.779.771.03%190,937
Aug 20, 20249.849.879.609.679.67-2.03%158,104
Aug 19, 20249.849.909.709.879.870.92%182,834
Aug 16, 20249.729.949.729.789.780.41%171,098
Aug 15, 20249.749.939.619.749.743.40%247,280
Aug 14, 20249.469.629.279.429.421.29%241,619
Aug 13, 20249.399.399.069.309.30-0.11%417,880
Aug 12, 20249.229.419.009.319.310.98%391,797
Aug 9, 202410.0110.049.169.229.22-9.78%739,576
Aug 8, 20249.3110.358.9110.2210.22-5.19%817,841
Aug 7, 202411.1011.2410.6410.7810.78-0.09%330,015
Aug 6, 202410.9211.0810.6710.7910.79-1.19%237,880
Aug 5, 202410.6610.9210.4010.9210.92-3.79%389,559
Aug 2, 202411.5211.5211.2211.3511.35-6.04%238,339
Aug 1, 202412.6412.8111.7912.0812.08-4.43%293,400
Jul 31, 202412.7013.1312.3612.6412.64-0.71%265,556
Jul 30, 202412.9012.9512.6412.7312.73-0.24%237,959
Jul 29, 202413.0313.0312.6712.7612.76-1.69%139,586
Jul 26, 202413.1513.4612.8512.9812.980.93%298,846
Jul 25, 202412.0513.1512.0112.8612.867.35%330,525
Jul 24, 202412.3712.5711.9611.9811.98-3.85%295,994
Jul 23, 202412.0312.6111.9412.4612.462.98%269,939
Jul 22, 202411.5212.1111.4012.1012.105.86%318,374
Jul 19, 202411.5911.5911.3511.4311.43-1.38%200,843
Jul 18, 202411.8212.1011.5511.5911.59-2.36%249,129
Jul 17, 202411.7212.2111.7211.8711.870.08%306,313
Jul 16, 202411.3611.9011.3311.8611.865.89%302,263
Jul 15, 202411.1711.3611.0011.2011.201.82%252,517
Jul 12, 202411.2011.4910.9811.0011.00-0.09%306,308
Jul 11, 202410.4911.0810.4611.0111.016.79%315,223
Jul 10, 202410.1510.3510.1110.3110.312.38%222,868
Jul 9, 202410.3810.3810.0110.0710.07-3.64%270,953
Jul 8, 202410.4610.6510.4110.4510.450.87%214,855
Jul 5, 202410.7710.7710.2110.3610.36-4.52%456,754
Jul 3, 202410.6710.9210.6710.8510.852.07%99,266
Jul 2, 202410.9010.9410.5410.6310.63-2.57%247,296
Jul 1, 202411.4711.5310.9010.9110.91-5.38%466,163
Jun 28, 202410.6211.5410.5011.5311.539.91%2,403,128
Jun 27, 202410.7210.7410.4310.4910.49-1.96%153,871
Jun 26, 202410.4410.7510.4210.7010.701.23%252,313
Jun 25, 202410.5910.6210.4010.5710.57-0.66%193,570
Jun 24, 202410.6810.8810.5410.6410.64-0.09%302,872
Jun 21, 202410.8410.9010.6310.6510.65-1.48%588,865
Jun 20, 202410.8610.9810.8010.8110.81-1.10%135,750
Jun 18, 202411.0711.1410.8610.9310.93-1.26%138,406
Jun 17, 202410.8611.0910.8011.0711.071.56%158,966
Jun 14, 202411.0611.0610.7110.9010.90-3.28%337,043
Jun 13, 202411.6911.7111.2111.2711.27-3.92%187,760