Manitowoc Company, Inc. MTW
NYSE · United States · Producer Manufacturing
$21.25-0.21 (-0.98%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.16 | -1.40% | $21.70 | $22.06 | $21.16 | 86.56K |
| 2026-09-30 | $21.46 | -2.98% | $22.45 | $22.54 | $21.46 | 673.20K |
| 2026-09-29 | $22.12 | -0.23% | $22.31 | $23.04 | $22.04 | 1.39M |
| 2026-09-28 | $22.17 | +0.14% | $21.94 | $22.28 | $21.38 | 441.60K |
| 2026-09-25 | $22.14 | +3.31% | $21.57 | $22.31 | $21.34 | 305.80K |
| 2026-09-24 | $21.43 | -4.67% | $22.20 | $22.44 | $21.19 | 523.40K |
| 2026-09-23 | $22.48 | -0.57% | $22.29 | $22.49 | $21.55 | 394.50K |
| 2026-09-22 | $22.61 | -0.66% | $22.99 | $23.17 | $22.45 | 407.70K |
| 2026-09-21 | $22.76 | +1.83% | $22.56 | $23.00 | $22.28 | 560.30K |
| 2026-09-18 | $22.35 | +2.29% | $21.75 | $22.38 | $21.47 | 783.10K |
| 2026-09-17 | $21.85 | +4.65% | $21.45 | $22.00 | $21.18 | 410.70K |
| 2026-09-16 | $20.88 | +1.56% | $20.74 | $20.94 | $20.29 | 324.20K |
| 2026-09-15 | $20.56 | +1.88% | $20.25 | $20.65 | $19.91 | 434.70K |
| 2026-09-14 | $20.18 | -2.89% | $20.25 | $20.49 | $19.63 | 361.60K |
| 2026-09-11 | $20.78 | +1.07% | $21.06 | $21.06 | $20.64 | 508.60K |
| 2026-09-10 | $20.56 | -2.10% | $20.67 | $20.74 | $20.00 | 453.80K |
| 2026-09-09 | $21.00 | +0.05% | $20.97 | $21.05 | $20.27 | 385.70K |
| 2026-09-08 | $20.99 | -1.96% | $20.80 | $21.43 | $20.80 | 345.40K |
| 2026-09-04 | $21.41 | +4.69% | $20.50 | $21.50 | $20.50 | 328.80K |
| 2026-09-03 | $20.45 | +1.14% | $20.67 | $20.75 | $19.68 | 364.60K |
| 2026-09-02 | $20.22 | +6.65% | $19.05 | $20.31 | $19.05 | 332.20K |
| 2026-09-01 | $18.96 | -2.37% | $19.11 | $19.22 | $18.73 | 378.30K |
| 2026-08-31 | $19.42 | -0.87% | $19.61 | $19.67 | $19.23 | 359.30K |
| 2026-08-28 | $19.59 | +3.05% | $19.14 | $19.60 | $18.86 | 324.90K |
| 2026-08-27 | $19.01 | -2.26% | $19.33 | $19.50 | $18.83 | 293.30K |
| 2026-08-26 | $19.45 | -0.15% | $19.55 | $19.90 | $19.21 | 445.70K |
| 2026-08-25 | $19.48 | -1.02% | $20.01 | $20.14 | $19.07 | 301.20K |
| 2026-08-24 | $19.68 | 0.00% | $19.85 | $20.19 | $19.66 | 331.70K |
| 2026-08-21 | $19.68 | +3.09% | $19.32 | $19.93 | $19.20 | 514.70K |
| 2026-08-20 | $19.09 | -0.47% | $19.35 | $19.35 | $18.57 | 386.40K |
| 2026-08-19 | $19.18 | -0.62% | $19.30 | $19.33 | $18.94 | 366.90K |
| 2026-08-18 | $19.30 | -4.41% | $20.00 | $20.01 | $19.16 | 374.60K |
| 2026-08-17 | $20.19 | -2.37% | $20.98 | $20.98 | $19.99 | 366.60K |
| 2026-08-14 | $20.68 | -0.91% | $20.65 | $21.34 | $20.43 | 579.30K |
| 2026-08-13 | $20.87 | +3.52% | $20.52 | $20.92 | $20.18 | 581.50K |
| 2026-08-12 | $20.16 | +3.60% | $19.68 | $20.27 | $19.32 | 464.90K |
| 2026-08-11 | $19.46 | +3.02% | $19.10 | $19.64 | $18.86 | 432.50K |
| 2026-08-10 | $18.89 | +0.43% | $18.70 | $19.28 | $18.35 | 707.10K |
| 2026-08-07 | $18.81 | +32.37% | $17.14 | $19.80 | $17.14 | 1.35M |
| 2026-08-06 | $14.21 | -0.28% | $14.43 | $14.72 | $14.20 | 281.00K |
| 2026-08-05 | $14.25 | -1.38% | $14.59 | $14.59 | $14.19 | 209.80K |
| 2026-08-04 | $14.45 | +0.98% | $14.55 | $14.76 | $14.38 | 206.20K |
| 2026-08-03 | $14.31 | +3.32% | $14.06 | $14.45 | $13.79 | 222.20K |
| 2026-07-31 | $13.85 | +0.14% | $13.98 | $14.18 | $13.33 | 265.50K |
| 2026-07-30 | $13.83 | +1.24% | $13.86 | $13.94 | $13.59 | 187.90K |
| 2026-07-29 | $13.66 | -6.88% | $14.45 | $14.48 | $13.60 | 269.30K |
| 2026-07-28 | $14.67 | +0.76% | $14.52 | $14.83 | $14.44 | 190.80K |
| 2026-07-27 | $14.56 | +1.32% | $14.49 | $14.75 | $14.19 | 197.10K |
| 2026-07-24 | $14.37 | +2.50% | $14.22 | $14.41 | $13.84 | 215.80K |
| 2026-07-23 | $14.02 | +2.04% | $13.58 | $14.23 | $13.58 | 179.10K |
| 2026-07-22 | $13.74 | +4.09% | $13.12 | $13.85 | $13.12 | 206.40K |
| 2026-07-21 | $13.20 | +3.21% | $12.90 | $13.30 | $12.86 | 335.80K |
| 2026-07-20 | $12.79 | -1.84% | $13.15 | $13.22 | $12.78 | 189.00K |
| 2026-07-17 | $13.03 | -2.47% | $12.96 | $13.28 | $12.79 | 189.10K |
| 2026-07-16 | $13.36 | +3.17% | $12.93 | $13.51 | $12.91 | 195.70K |
| 2026-07-15 | $12.95 | +2.05% | $12.79 | $13.03 | $12.60 | 179.90K |
| 2026-07-14 | $12.69 | -0.24% | $12.92 | $13.20 | $12.64 | 157.30K |
| 2026-07-13 | $12.72 | -0.47% | $12.80 | $13.00 | $12.63 | 380.40K |
| 2026-07-10 | $12.78 | +3.23% | $12.34 | $12.87 | $12.29 | 129.90K |
| 2026-07-09 | $12.38 | -0.08% | $12.48 | $12.60 | $12.27 | 212.80K |
| 2026-07-08 | $12.39 | +0.98% | $12.07 | $12.49 | $12.05 | 295.80K |
| 2026-07-07 | $12.27 | -4.74% | $12.78 | $12.78 | $12.00 | 233.10K |
| 2026-07-06 | $12.88 | +2.88% | $12.59 | $12.91 | $12.59 | 182.00K |
| 2026-07-02 | $12.52 | -4.35% | $13.21 | $13.31 | $12.45 | 221.90K |
| 2026-07-01 | $13.09 | -5.76% | $13.75 | $13.81 | $12.95 | 259.60K |
| 2026-06-30 | $13.89 | -1.84% | $14.13 | $14.31 | $13.87 | 258.00K |
| 2026-06-29 | $14.15 | -1.32% | $14.25 | $14.25 | $13.94 | 229.30K |
| 2026-06-26 | $14.34 | -0.83% | $14.33 | $14.43 | $14.04 | 872.10K |
| 2026-06-25 | $14.46 | +7.35% | $13.54 | $14.53 | $13.17 | 343.30K |
| 2026-06-24 | $13.47 | +2.98% | $13.10 | $13.62 | $13.07 | 220.40K |
| 2026-06-23 | $13.08 | -1.28% | $13.03 | $13.29 | $12.73 | 303.70K |
| 2026-06-22 | $13.25 | +0.61% | $13.18 | $13.41 | $13.14 | 240.70K |
| 2026-06-18 | $13.17 | +3.62% | $12.97 | $13.39 | $12.97 | 609.60K |
| 2026-06-17 | $12.71 | -0.94% | $12.96 | $13.17 | $12.58 | 286.10K |
| 2026-06-16 | $12.83 | +1.99% | $12.71 | $13.10 | $12.71 | 232.00K |
| 2026-06-15 | $12.58 | +0.96% | $12.74 | $12.95 | $12.51 | 161.10K |
| 2026-06-12 | $12.46 | +2.05% | $12.46 | $12.62 | $12.34 | 167.80K |
| 2026-06-11 | $12.21 | +3.74% | $11.92 | $12.27 | $11.83 | 485.50K |
| 2026-06-10 | $11.77 | -2.24% | $12.06 | $12.09 | $11.68 | 232.90K |
| 2026-06-09 | $12.04 | +0.84% | $12.12 | $12.57 | $11.90 | 224.10K |
| 2026-06-08 | $11.94 | +0.76% | $11.98 | $12.09 | $11.85 | 238.20K |
| 2026-06-05 | $11.85 | -4.82% | $12.39 | $12.47 | $11.75 | 277.40K |
| 2026-06-04 | $12.45 | +1.88% | $12.42 | $12.64 | $12.26 | 227.90K |
| 2026-06-03 | $12.22 | -0.49% | $12.12 | $12.42 | $12.12 | 273.10K |
| 2026-06-02 | $12.28 | +5.86% | $11.73 | $12.30 | $11.73 | 302.80K |
| 2026-06-01 | $11.60 | -1.94% | $11.50 | $11.80 | $11.29 | 316.70K |
| 2026-05-29 | $11.83 | -1.91% | $12.10 | $12.27 | $11.79 | 231.40K |
| 2026-05-28 | $12.06 | +0.17% | $11.93 | $12.23 | $11.86 | 353.10K |
| 2026-05-27 | $12.04 | +2.03% | $11.98 | $12.16 | $11.88 | 185.90K |
| 2026-05-26 | $11.80 | +1.99% | $11.74 | $12.00 | $11.62 | 166.60K |