The Manitowoc Company, Inc. (MTW)

The Manitowoc Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	11.65	11.88	11.37	11.57	11.57	-1.03%	252,499
May 21, 2026	11.51	11.87	11.28	11.69	11.69	0.17%	165,978
May 20, 2026	11.48	11.77	11.40	11.67	11.67	2.82%	217,717
May 19, 2026	11.80	11.87	11.32	11.35	11.35	-4.38%	299,567
May 18, 2026	12.29	12.33	11.80	11.87	11.87	-2.70%	262,518
May 15, 2026	12.52	12.57	12.02	12.20	12.20	-4.16%	241,928
May 14, 2026	12.86	12.92	12.67	12.73	12.73	0.47%	134,878
May 13, 2026	12.74	12.91	12.53	12.67	12.67	-1.32%	207,294
May 12, 2026	12.92	13.01	12.67	12.84	12.84	-1.38%	218,596
May 11, 2026	13.18	13.32	12.95	13.02	13.02	-0.91%	220,062
May 8, 2026	13.48	13.55	12.78	13.14	13.14	-3.52%	279,727
May 7, 2026	13.54	14.34	13.30	13.62	13.62	2.56%	380,465
May 6, 2026	12.70	13.70	12.05	13.28	13.28	-2.85%	481,735
May 5, 2026	13.04	13.95	13.04	13.67	13.67	6.38%	400,492
May 4, 2026	13.36	13.44	12.82	12.85	12.85	-4.89%	189,699
May 1, 2026	13.52	13.78	13.38	13.51	13.51	-0.59%	155,309
Apr 30, 2026	13.18	13.69	13.18	13.59	13.59	4.46%	171,951
Apr 29, 2026	13.27	13.33	13.01	13.01	13.01	-2.77%	158,890
Apr 28, 2026	13.40	13.48	13.18	13.38	13.38	-0.22%	137,127
Apr 27, 2026	13.39	13.68	13.33	13.41	13.41	-0.45%	123,687
Apr 24, 2026	13.30	13.51	13.11	13.47	13.47	0.82%	168,029
Apr 23, 2026	12.88	13.45	12.88	13.36	13.36	4.21%	214,942
Apr 22, 2026	12.70	12.87	12.56	12.82	12.82	2.40%	164,755
Apr 21, 2026	12.90	13.21	12.42	12.52	12.52	-2.87%	157,347
Apr 20, 2026	12.92	13.13	12.89	12.89	12.89	-0.92%	139,226
Apr 17, 2026	12.74	13.28	12.63	13.01	13.01	4.92%	172,300
Apr 16, 2026	13.01	13.03	12.37	12.40	12.40	-4.62%	219,506

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.