The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
12.28
+0.04 (0.33%)
At close: Jun 27, 2025, 4:00 PM
12.25
-0.03 (-0.22%)
After-hours: Jun 27, 2025, 7:06 PM EDT
The Manitowoc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.28 | 12.45 | 12.14 | 12.28 | 12.28 | 0.33% | 389,283 |
| Jun 26, 2025 | 11.74 | 12.28 | 11.74 | 12.24 | 12.24 | 4.70% | 247,046 |
| Jun 25, 2025 | 11.77 | 11.84 | 11.59 | 11.69 | 11.69 | -1.35% | 242,762 |
| Jun 24, 2025 | 11.53 | 11.92 | 11.46 | 11.85 | 11.85 | 3.77% | 218,535 |
| Jun 23, 2025 | 11.20 | 11.44 | 10.98 | 11.42 | 11.42 | 0.88% | 270,498 |
| Jun 20, 2025 | 11.42 | 11.53 | 11.27 | 11.32 | 11.32 | 0.18% | 616,360 |
| Jun 18, 2025 | 11.31 | 11.56 | 11.28 | 11.30 | 11.30 | -0.44% | 166,116 |
| Jun 17, 2025 | 11.27 | 11.57 | 11.27 | 11.35 | 11.35 | -0.79% | 190,756 |
| Jun 16, 2025 | 11.38 | 11.64 | 11.34 | 11.44 | 11.44 | 2.14% | 249,469 |
| Jun 13, 2025 | 11.20 | 11.36 | 11.15 | 11.20 | 11.20 | -2.18% | 244,361 |
| Jun 12, 2025 | 11.46 | 11.51 | 11.20 | 11.45 | 11.45 | -0.17% | 199,492 |
| Jun 11, 2025 | 11.47 | 11.54 | 11.40 | 11.47 | 11.47 | 0.53% | 166,844 |
| Jun 10, 2025 | 11.32 | 11.51 | 11.05 | 11.41 | 11.41 | 1.33% | 201,624 |
| Jun 9, 2025 | 11.10 | 11.39 | 11.08 | 11.26 | 11.26 | 2.55% | 172,906 |
| Jun 6, 2025 | 11.12 | 11.33 | 10.96 | 10.98 | 10.98 | 1.29% | 142,092 |
| Jun 5, 2025 | 10.75 | 10.94 | 10.67 | 10.84 | 10.84 | 0.93% | 129,514 |
| Jun 4, 2025 | 10.90 | 10.90 | 10.71 | 10.74 | 10.74 | -0.37% | 133,144 |
| Jun 3, 2025 | 10.45 | 10.90 | 10.43 | 10.78 | 10.78 | 4.05% | 229,493 |
| Jun 2, 2025 | 10.59 | 10.59 | 10.28 | 10.36 | 10.36 | -1.43% | 265,767 |
| May 30, 2025 | 10.79 | 10.79 | 10.50 | 10.51 | 10.51 | -3.04% | 140,720 |
| May 29, 2025 | 10.90 | 10.95 | 10.66 | 10.84 | 10.84 | 0.56% | 118,619 |
| May 28, 2025 | 10.87 | 10.89 | 10.70 | 10.78 | 10.78 | -1.28% | 146,167 |
| May 27, 2025 | 10.62 | 11.00 | 10.46 | 10.92 | 10.92 | 5.71% | 198,299 |
| May 23, 2025 | 10.34 | 10.44 | 10.26 | 10.33 | 10.33 | -2.18% | 204,885 |
| May 22, 2025 | 10.67 | 10.73 | 10.53 | 10.56 | 10.56 | -1.12% | 168,766 |
| May 21, 2025 | 11.21 | 11.37 | 10.63 | 10.68 | 10.68 | -6.72% | 334,791 |
| May 20, 2025 | 11.59 | 11.77 | 11.37 | 11.45 | 11.45 | -1.12% | 239,383 |
| May 19, 2025 | 11.52 | 11.65 | 11.47 | 11.58 | 11.58 | -1.53% | 284,106 |
| May 16, 2025 | 11.59 | 11.82 | 11.56 | 11.76 | 11.76 | 2.08% | 349,879 |
| May 15, 2025 | 11.22 | 11.64 | 11.22 | 11.52 | 11.52 | 1.86% | 352,052 |
| May 14, 2025 | 11.28 | 11.45 | 11.20 | 11.31 | 11.31 | -0.70% | 324,896 |
| May 13, 2025 | 11.29 | 11.57 | 11.05 | 11.39 | 11.39 | 3.36% | 341,465 |
| May 12, 2025 | 10.74 | 11.12 | 10.68 | 11.02 | 11.02 | 9.33% | 547,923 |
| May 9, 2025 | 9.91 | 10.18 | 9.77 | 10.08 | 10.08 | 2.65% | 552,122 |
| May 8, 2025 | 8.82 | 10.05 | 8.73 | 9.82 | 9.82 | 14.72% | 651,990 |
| May 7, 2025 | 7.86 | 8.78 | 7.58 | 8.56 | 8.56 | 2.64% | 339,417 |
| May 6, 2025 | 8.21 | 8.48 | 8.21 | 8.34 | 8.34 | -1.30% | 271,846 |
| May 5, 2025 | 8.32 | 8.61 | 8.32 | 8.45 | 8.45 | -0.59% | 255,667 |
| May 2, 2025 | 8.34 | 8.57 | 8.27 | 8.50 | 8.50 | 4.42% | 378,577 |
| May 1, 2025 | 7.90 | 8.28 | 7.84 | 8.14 | 8.14 | 3.30% | 355,322 |
| Apr 30, 2025 | 7.91 | 7.97 | 7.76 | 7.88 | 7.88 | -1.99% | 311,587 |
| Apr 29, 2025 | 7.94 | 8.10 | 7.88 | 8.04 | 8.04 | 0.50% | 295,796 |
| Apr 28, 2025 | 8.06 | 8.22 | 7.87 | 8.00 | 8.00 | -0.87% | 166,470 |
| Apr 25, 2025 | 7.97 | 8.08 | 7.86 | 8.07 | 8.07 | 0.12% | 195,667 |
| Apr 24, 2025 | 7.72 | 8.13 | 7.70 | 8.06 | 8.06 | 4.40% | 279,804 |
| Apr 23, 2025 | 7.93 | 8.24 | 7.71 | 7.72 | 7.72 | 1.98% | 269,166 |
| Apr 22, 2025 | 7.53 | 7.61 | 7.26 | 7.57 | 7.57 | 2.44% | 328,675 |
| Apr 21, 2025 | 7.51 | 7.53 | 7.30 | 7.39 | 7.39 | -2.64% | 216,174 |
| Apr 17, 2025 | 7.44 | 7.64 | 7.35 | 7.59 | 7.59 | 1.47% | 314,149 |
| Apr 16, 2025 | 7.41 | 7.51 | 7.28 | 7.48 | 7.48 | -0.40% | 328,691 |