The Manitowoc Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	21.92	22.37	21.31	22.24	22.24	0.41%	352,545
Oct 22, 2026	22.25	22.55	21.60	22.15	22.15	-2.64%	292,233
Oct 21, 2026	22.55	22.83	22.28	22.75	22.75	2.39%	334,424
Oct 20, 2026	21.44	22.42	21.05	22.22	22.22	2.35%	250,103
Oct 19, 2026	21.85	21.96	21.44	21.71	21.71	0.79%	266,780
Oct 16, 2026	22.41	22.74	21.28	21.54	21.54	-3.97%	403,743
Oct 15, 2026	22.10	22.44	21.65	22.43	22.43	0.31%	359,953
Oct 14, 2026	22.11	22.86	22.06	22.36	22.36	-0.84%	475,327
Oct 13, 2026	21.75	22.72	21.69	22.55	22.55	3.58%	330,101
Oct 12, 2026	21.76	22.34	21.61	21.77	21.77	0.46%	291,108
Oct 9, 2026	21.78	21.81	21.09	21.67	21.67	-0.23%	335,503
Oct 8, 2026	21.75	22.15	21.43	21.72	21.72	-1.50%	357,792
Oct 7, 2026	23.09	23.11	21.69	22.05	22.05	-5.69%	394,604
Oct 6, 2026	23.71	24.00	23.24	23.38	23.38	-0.55%	308,540
Oct 5, 2026	23.43	23.87	22.81	23.51	23.51	1.25%	481,623
Oct 2, 2026	22.86	23.56	22.86	23.22	23.22	3.66%	369,453
Oct 1, 2026	21.70	22.70	21.14	22.40	22.40	4.38%	518,148
Sep 30, 2026	22.45	22.54	21.46	21.46	21.46	-2.98%	651,337
Sep 29, 2026	22.31	23.04	22.04	22.12	22.12	-0.23%	1,327,691
Sep 28, 2026	21.94	22.28	21.38	22.17	22.17	0.14%	441,616
Sep 25, 2026	21.57	22.31	21.34	22.14	22.14	3.31%	305,396
Sep 24, 2026	22.20	22.44	21.19	21.43	21.43	-4.67%	523,426
Sep 23, 2026	22.29	22.49	21.55	22.48	22.48	-0.57%	394,452
Sep 22, 2026	22.99	23.17	22.45	22.61	22.61	-0.66%	407,699
Sep 21, 2026	22.56	23.00	22.28	22.76	22.76	1.83%	482,503
Sep 18, 2026	21.75	22.38	21.47	22.35	22.35	2.29%	619,559
Sep 17, 2026	21.45	22.00	21.18	21.85	21.85	4.65%	410,548
Sep 16, 2026	20.74	20.94	20.29	20.88	20.88	1.56%	324,190
Sep 15, 2026	20.25	20.65	19.91	20.56	20.56	1.88%	434,299
Sep 14, 2026	20.25	20.49	19.63	20.18	20.18	-2.89%	294,548
Sep 11, 2026	21.06	21.06	20.64	20.78	20.78	1.07%	359,208
Sep 10, 2026	20.67	20.74	20.00	20.56	20.56	-2.10%	453,752
Sep 9, 2026	20.97	21.05	20.27	21.00	21.00	0.05%	385,462
Sep 8, 2026	20.80	21.43	20.80	20.99	20.99	-1.96%	344,724
Sep 4, 2026	20.50	21.50	20.50	21.41	21.41	4.69%	328,817
Sep 3, 2026	20.67	20.75	19.68	20.45	20.45	1.14%	364,588
Sep 2, 2026	19.05	20.31	19.05	20.22	20.22	6.65%	332,099
Sep 1, 2026	19.11	19.22	18.73	18.96	18.96	-2.37%	378,242
Aug 31, 2026	19.61	19.67	19.23	19.42	19.42	-0.87%	359,321
Aug 28, 2026	19.14	19.60	18.86	19.59	19.59	3.05%	324,186
Aug 27, 2026	19.33	19.50	18.83	19.01	19.01	-2.26%	277,772
Aug 26, 2026	19.55	19.90	19.21	19.45	19.45	-0.15%	444,705
Aug 25, 2026	20.01	20.14	19.07	19.48	19.48	-1.02%	301,208
Aug 24, 2026	19.85	20.19	19.66	19.68	19.68	-	331,712
Aug 21, 2026	19.32	19.93	19.20	19.68	19.68	3.09%	514,524
Aug 20, 2026	19.35	19.35	18.57	19.09	19.09	-0.47%	284,836
Aug 19, 2026	19.30	19.33	18.94	19.18	19.18	-0.62%	261,938
Aug 18, 2026	20.00	20.01	19.16	19.30	19.30	-4.41%	374,601
Aug 17, 2026	20.98	20.98	19.99	20.19	20.19	-2.37%	366,598
Aug 14, 2026	20.65	21.34	20.43	20.68	20.68	-0.91%	578,265