The Manitowoc Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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