The Manitowoc Company, Inc. (MTW)

NYSE: MTW · Real-Time Price · USD

14.25

-0.20 (-1.38%)

At close: Aug 5, 2026, 4:00 PM EDT

14.51

+0.26 (1.82%)

After-hours: Aug 5, 2026, 7:14 PM EDT

The Manitowoc Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	14.59	14.59	14.19	14.25	14.25	-1.38%	209,796
Aug 4, 2026	14.55	14.76	14.38	14.45	14.45	0.98%	206,170
Aug 3, 2026	14.06	14.45	13.79	14.31	14.31	3.32%	222,212
Jul 31, 2026	13.98	14.18	13.33	13.85	13.85	0.14%	265,514
Jul 30, 2026	13.86	13.94	13.59	13.83	13.83	1.24%	187,918
Jul 29, 2026	14.45	14.48	13.60	13.66	13.66	-6.88%	269,302
Jul 28, 2026	14.52	14.83	14.44	14.67	14.67	0.76%	190,800
Jul 27, 2026	14.49	14.75	14.19	14.56	14.56	1.32%	197,138
Jul 24, 2026	14.22	14.41	13.84	14.37	14.37	2.50%	215,770
Jul 23, 2026	13.58	14.23	13.58	14.02	14.02	2.04%	179,102
Jul 22, 2026	13.12	13.85	13.12	13.74	13.74	4.09%	206,367
Jul 21, 2026	12.90	13.30	12.86	13.20	13.20	3.21%	335,796
Jul 20, 2026	13.15	13.22	12.78	12.79	12.79	-1.84%	188,986
Jul 17, 2026	12.96	13.28	12.79	13.03	13.03	-2.47%	189,149
Jul 16, 2026	12.93	13.51	12.91	13.36	13.36	3.17%	195,661
Jul 15, 2026	12.79	13.03	12.60	12.95	12.95	2.05%	177,996
Jul 14, 2026	12.92	13.20	12.64	12.69	12.69	-0.24%	143,686
Jul 13, 2026	12.80	13.00	12.63	12.72	12.72	-0.47%	380,412
Jul 10, 2026	12.34	12.87	12.29	12.78	12.78	3.23%	129,907
Jul 9, 2026	12.48	12.60	12.27	12.38	12.38	-0.08%	212,835
Jul 8, 2026	12.07	12.49	12.05	12.39	12.39	0.98%	271,354
Jul 7, 2026	12.78	12.78	12.00	12.27	12.27	-4.74%	233,091
Jul 6, 2026	12.59	12.91	12.59	12.88	12.88	2.88%	169,321
Jul 2, 2026	13.21	13.31	12.45	12.52	12.52	-4.35%	210,341
Jul 1, 2026	13.75	13.81	12.95	13.09	13.09	-5.76%	239,765
Jun 30, 2026	14.13	14.31	13.87	13.89	13.89	-1.84%	250,579
Jun 29, 2026	14.25	14.25	13.94	14.15	14.15	-1.32%	212,323
Jun 26, 2026	14.33	14.43	14.04	14.34	14.34	-0.83%	866,538
Jun 25, 2026	13.54	14.53	13.17	14.46	14.46	7.35%	342,959
Jun 24, 2026	13.10	13.62	13.07	13.47	13.47	2.98%	203,928
Jun 23, 2026	13.03	13.29	12.73	13.08	13.08	-1.28%	303,736
Jun 22, 2026	13.18	13.41	13.14	13.25	13.25	0.61%	224,682
Jun 18, 2026	12.97	13.39	12.97	13.17	13.17	3.62%	607,858
Jun 17, 2026	12.96	13.17	12.58	12.71	12.71	-0.94%	286,097
Jun 16, 2026	12.71	13.10	12.71	12.83	12.83	1.99%	231,399
Jun 15, 2026	12.74	12.95	12.51	12.58	12.58	0.96%	161,147
Jun 12, 2026	12.46	12.62	12.34	12.46	12.46	2.05%	167,802
Jun 11, 2026	11.92	12.27	11.83	12.21	12.21	3.74%	479,371
Jun 10, 2026	12.06	12.09	11.68	11.77	11.77	-2.24%	232,944
Jun 9, 2026	12.12	12.57	11.90	12.04	12.04	0.84%	191,952
Jun 8, 2026	11.98	12.09	11.85	11.94	11.94	0.76%	238,200
Jun 5, 2026	12.39	12.47	11.75	11.85	11.85	-4.82%	263,173
Jun 4, 2026	12.42	12.64	12.26	12.45	12.45	1.88%	215,613
Jun 3, 2026	12.12	12.42	12.12	12.22	12.22	-0.49%	273,068
Jun 2, 2026	11.73	12.30	11.73	12.28	12.28	5.86%	234,300
Jun 1, 2026	11.50	11.80	11.29	11.60	11.60	-1.94%	316,651
May 29, 2026	12.10	12.27	11.79	11.83	11.83	-1.91%	231,229
May 28, 2026	11.93	12.23	11.86	12.06	12.06	0.17%	338,924
May 27, 2026	11.98	12.16	11.88	12.04	12.04	2.03%	183,840
May 26, 2026	11.74	12.00	11.62	11.80	11.80	1.99%	148,639