The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
23.51
+0.29 (1.25%)
At close: Oct 5, 2026, 4:00 PM EDT
23.97
+0.46 (1.96%)
After-hours: Oct 5, 2026, 5:46 PM EDT
The Manitowoc Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 20.52 | 20.92 | 20.18 | 20.87 | 20.87 | 3.52% | 580,954 |
| Aug 12, 2026 | 19.68 | 20.27 | 19.32 | 20.16 | 20.16 | 3.60% | 460,738 |
| Aug 11, 2026 | 19.10 | 19.64 | 18.86 | 19.46 | 19.46 | 3.02% | 430,128 |
| Aug 10, 2026 | 18.70 | 19.28 | 18.35 | 18.89 | 18.89 | 0.43% | 700,702 |
| Aug 7, 2026 | 17.14 | 19.80 | 17.14 | 18.81 | 18.81 | 32.37% | 1,344,385 |
| Aug 6, 2026 | 14.43 | 14.72 | 14.20 | 14.21 | 14.21 | -0.28% | 263,568 |
| 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 |