Manitowoc Company, Inc. MTW
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$22,40+0,94 (+%4,38)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22,40 | +%4,38 | $21,70 | $22,70 | $21,14 | 551,40K |
| 2026-09-30 | $21,46 | -%2,98 | $22,45 | $22,54 | $21,46 | 697,00K |
| 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 |