The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
13.47
+0.11 (0.82%)
At close: Apr 24, 2026, 4:00 PM EDT
13.61
+0.14 (1.05%)
Pre-market: Apr 27, 2026, 7:15 AM EDT
The Manitowoc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.30 | 13.51 | 13.11 | 13.47 | 13.47 | 0.82% | 167,697 |
| Apr 23, 2026 | 12.88 | 13.45 | 12.88 | 13.36 | 13.36 | 4.21% | 214,610 |
| Apr 22, 2026 | 12.70 | 12.87 | 12.56 | 12.82 | 12.82 | 2.40% | 164,307 |
| Apr 21, 2026 | 12.90 | 13.21 | 12.42 | 12.52 | 12.52 | -2.87% | 142,332 |
| Apr 20, 2026 | 12.92 | 13.13 | 12.89 | 12.89 | 12.89 | -0.92% | 113,299 |
| Apr 17, 2026 | 12.74 | 13.28 | 12.63 | 13.01 | 13.01 | 4.92% | 172,197 |
| Apr 16, 2026 | 13.01 | 13.03 | 12.37 | 12.40 | 12.40 | -4.62% | 219,499 |
| Apr 15, 2026 | 13.33 | 13.39 | 12.88 | 13.00 | 13.00 | -3.13% | 315,719 |
| Apr 14, 2026 | 13.23 | 13.49 | 12.91 | 13.42 | 13.42 | 1.59% | 142,605 |
| Apr 13, 2026 | 12.89 | 13.29 | 12.80 | 13.21 | 13.21 | 0.92% | 129,775 |
| Apr 10, 2026 | 13.08 | 13.32 | 13.07 | 13.09 | 13.09 | 0.54% | 113,690 |
| Apr 9, 2026 | 12.56 | 13.08 | 12.53 | 13.02 | 13.02 | 3.09% | 176,359 |
| Apr 8, 2026 | 12.57 | 12.88 | 12.35 | 12.63 | 12.63 | 8.23% | 238,703 |
| Apr 7, 2026 | 11.73 | 11.75 | 11.55 | 11.67 | 11.67 | -1.02% | 151,952 |
| Apr 6, 2026 | 11.74 | 11.80 | 11.56 | 11.79 | 11.79 | 0.34% | 174,996 |
| Apr 2, 2026 | 11.63 | 12.04 | 11.40 | 11.75 | 11.75 | -2.49% | 182,351 |
| Apr 1, 2026 | 11.68 | 12.27 | 11.66 | 12.05 | 12.05 | 3.43% | 213,883 |
| Mar 31, 2026 | 11.49 | 11.76 | 11.23 | 11.65 | 11.65 | 3.37% | 215,768 |
| Mar 30, 2026 | 11.59 | 11.62 | 11.18 | 11.27 | 11.27 | -2.93% | 298,018 |
| Mar 27, 2026 | 11.92 | 11.96 | 11.55 | 11.61 | 11.61 | -3.09% | 173,346 |
| Mar 26, 2026 | 11.92 | 12.10 | 11.88 | 11.98 | 11.98 | -0.99% | 144,415 |
| Mar 25, 2026 | 12.38 | 12.38 | 11.88 | 12.10 | 12.10 | 0.33% | 183,460 |
| Mar 24, 2026 | 11.54 | 12.28 | 11.54 | 12.06 | 12.06 | 2.55% | 304,693 |
| Mar 23, 2026 | 11.82 | 12.11 | 11.61 | 11.76 | 11.76 | 5.09% | 210,787 |
| Mar 20, 2026 | 11.85 | 11.88 | 11.06 | 11.19 | 11.19 | -3.87% | 649,928 |
| Mar 19, 2026 | 11.74 | 11.91 | 11.48 | 11.64 | 11.64 | -1.52% | 262,218 |
| Mar 18, 2026 | 12.13 | 12.21 | 11.80 | 11.82 | 11.82 | -2.96% | 278,567 |
| Mar 17, 2026 | 12.40 | 12.50 | 12.10 | 12.18 | 12.18 | -0.33% | 197,415 |
| Mar 16, 2026 | 12.39 | 12.47 | 12.18 | 12.22 | 12.22 | 0.25% | 222,272 |
| Mar 13, 2026 | 12.58 | 12.85 | 12.09 | 12.19 | 12.19 | -2.64% | 193,949 |
| Mar 12, 2026 | 12.79 | 12.92 | 12.44 | 12.52 | 12.52 | -4.72% | 202,963 |
| Mar 11, 2026 | 13.37 | 13.53 | 13.03 | 13.14 | 13.14 | -2.52% | 154,298 |
| Mar 10, 2026 | 13.19 | 13.77 | 13.05 | 13.48 | 13.48 | 1.81% | 280,110 |
| Mar 9, 2026 | 13.04 | 13.29 | 12.49 | 13.24 | 13.24 | -1.27% | 438,215 |
| Mar 6, 2026 | 13.53 | 13.67 | 13.22 | 13.41 | 13.41 | -3.80% | 396,922 |
| Mar 5, 2026 | 14.30 | 14.65 | 13.82 | 13.94 | 13.94 | -3.93% | 211,662 |
| Mar 4, 2026 | 14.60 | 14.82 | 14.35 | 14.51 | 14.51 | 0.97% | 230,973 |
| Mar 3, 2026 | 14.29 | 14.49 | 13.95 | 14.37 | 14.37 | -3.17% | 188,561 |
| Mar 2, 2026 | 14.44 | 14.99 | 14.16 | 14.84 | 14.84 | 0.61% | 304,722 |
| Feb 27, 2026 | 14.56 | 14.78 | 14.30 | 14.75 | 14.75 | -0.41% | 177,910 |
| Feb 26, 2026 | 14.76 | 14.98 | 14.51 | 14.81 | 14.81 | 0.82% | 326,098 |
| Feb 25, 2026 | 14.87 | 14.92 | 14.21 | 14.69 | 14.69 | 0.07% | 196,005 |
| Feb 24, 2026 | 14.40 | 14.86 | 14.29 | 14.68 | 14.68 | 2.30% | 271,421 |
| Feb 23, 2026 | 14.42 | 14.45 | 13.94 | 14.35 | 14.35 | -0.76% | 303,852 |
| Feb 20, 2026 | 14.11 | 14.54 | 13.99 | 14.46 | 14.46 | 2.19% | 238,666 |
| Feb 19, 2026 | 14.25 | 14.43 | 14.12 | 14.15 | 14.15 | -0.91% | 288,549 |
| Feb 18, 2026 | 14.48 | 14.74 | 14.18 | 14.28 | 14.28 | -1.72% | 219,819 |
| Feb 17, 2026 | 14.30 | 14.79 | 14.13 | 14.53 | 14.53 | 1.61% | 387,109 |
| Feb 13, 2026 | 13.74 | 14.38 | 13.52 | 14.30 | 14.30 | 3.77% | 291,460 |
| Feb 12, 2026 | 15.13 | 15.20 | 13.53 | 13.78 | 13.78 | -7.52% | 524,195 |