Skip to main content
The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
23.81
-0.57 (-2.34%)
Nov 13, 2026, 4:00 PM EST - Market closed

The Manitowoc Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202624.2924.3723.1023.8123.81-2.34%354,867
Nov 12, 202624.3724.9024.0124.3824.38-0.81%253,731
Nov 11, 202624.6024.8723.6924.5824.581.28%235,068
Nov 10, 202624.0724.4023.8124.2724.27-0.37%382,559
Nov 9, 202623.1025.3122.8824.3624.368.70%460,108
Nov 6, 202622.5222.9521.6222.4122.413.41%438,178
Nov 5, 202623.1524.7621.1421.6721.67-6.59%805,192
Nov 4, 202623.0925.2223.0523.2023.20-2.52%898,539
Nov 3, 202623.8024.3823.6023.8023.800.93%342,023
Nov 2, 202623.4424.4723.3923.5823.582.39%473,369
Oct 30, 202622.8223.7022.6323.0323.03-3.24%351,556
Oct 29, 202622.4823.8822.4823.8023.802.81%443,880
Oct 28, 202622.9723.2622.6823.1523.152.84%312,605
Oct 27, 202622.5922.8822.2722.5122.510.85%293,557
Oct 26, 202622.4922.6221.9922.3222.320.36%205,664
Oct 23, 202621.9222.3721.3122.2422.240.41%352,545
Oct 22, 202622.2522.5521.6022.1522.15-2.64%292,257
Oct 21, 202622.5522.8322.2822.7522.752.39%334,425
Oct 20, 202621.4422.4221.0522.2222.222.35%250,525
Oct 19, 202621.8521.9621.4421.7121.710.79%266,854
Oct 16, 202622.4122.7421.2821.5421.54-3.97%403,743
Oct 15, 202622.1022.4421.6522.4322.430.31%359,953
Oct 14, 202622.1122.8622.0622.3622.36-0.84%475,327
Oct 13, 202621.7522.7221.6922.5522.553.58%330,101
Oct 12, 202621.7622.3421.6121.7721.770.46%291,108
Oct 9, 202621.7821.8121.0921.6721.67-0.23%335,503
Oct 8, 202621.7522.1521.4321.7221.72-1.50%357,792
Oct 7, 202623.0923.1121.6922.0522.05-5.69%394,604
Oct 6, 202623.7124.0023.2423.3823.38-0.55%308,540
Oct 5, 202623.4323.8722.8123.5123.511.25%481,623
Oct 2, 202622.8623.5622.8623.2223.223.66%369,453
Oct 1, 202621.7022.7021.1422.4022.404.38%518,148
Sep 30, 202622.4522.5421.4621.4621.46-2.98%651,337
Sep 29, 202622.3123.0422.0422.1222.12-0.23%1,327,691
Sep 28, 202621.9422.2821.3822.1722.170.14%441,616
Sep 25, 202621.5722.3121.3422.1422.143.31%305,396
Sep 24, 202622.2022.4421.1921.4321.43-4.67%523,426
Sep 23, 202622.2922.4921.5522.4822.48-0.57%394,452
Sep 22, 202622.9923.1722.4522.6122.61-0.66%407,699
Sep 21, 202622.5623.0022.2822.7622.761.83%482,503
Sep 18, 202621.7522.3821.4722.3522.352.29%619,559
Sep 17, 202621.4522.0021.1821.8521.854.65%410,548
Sep 16, 202620.7420.9420.2920.8820.881.56%324,190
Sep 15, 202620.2520.6519.9120.5620.561.88%434,299
Sep 14, 202620.2520.4919.6320.1820.18-2.89%294,548
Sep 11, 202621.0621.0620.6420.7820.781.07%359,208
Sep 10, 202620.6720.7420.0020.5620.56-2.10%453,752
Sep 9, 202620.9721.0520.2721.0021.000.05%385,462
Sep 8, 202620.8021.4320.8020.9920.99-1.96%344,724
Sep 4, 202620.5021.5020.5021.4121.414.69%328,817