The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
12.27
+0.14 (1.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Manitowoc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.09 | 12.29 | 11.99 | 12.27 | 12.27 | 1.15% | 218,334 |
| Dec 4, 2025 | 11.85 | 12.20 | 11.72 | 12.13 | 12.13 | 1.85% | 242,775 |
| Dec 3, 2025 | 11.35 | 11.95 | 11.19 | 11.91 | 11.91 | 5.31% | 191,619 |
| Dec 2, 2025 | 11.31 | 11.37 | 11.13 | 11.31 | 11.31 | 0.62% | 139,679 |
| Dec 1, 2025 | 11.11 | 11.38 | 11.11 | 11.24 | 11.24 | -0.35% | 196,269 |
| Nov 28, 2025 | 11.31 | 11.39 | 11.19 | 11.28 | 11.28 | -0.35% | 77,371 |
| Nov 26, 2025 | 11.31 | 11.40 | 11.16 | 11.32 | 11.32 | -0.26% | 158,542 |
| Nov 25, 2025 | 11.20 | 11.41 | 11.11 | 11.35 | 11.35 | 2.07% | 168,978 |
| Nov 24, 2025 | 10.88 | 11.15 | 10.60 | 11.12 | 11.12 | 2.96% | 245,781 |
| Nov 21, 2025 | 10.44 | 10.81 | 10.39 | 10.80 | 10.80 | 4.25% | 248,656 |
| Nov 20, 2025 | 10.68 | 10.83 | 10.29 | 10.36 | 10.36 | -0.77% | 293,944 |
| Nov 19, 2025 | 10.63 | 10.72 | 10.40 | 10.44 | 10.44 | -1.04% | 197,160 |
| Nov 18, 2025 | 10.34 | 10.65 | 10.34 | 10.55 | 10.55 | 0.86% | 178,431 |
| Nov 17, 2025 | 11.04 | 11.12 | 10.46 | 10.46 | 10.46 | -5.94% | 233,754 |
| Nov 14, 2025 | 11.20 | 11.25 | 10.92 | 11.12 | 11.12 | -3.72% | 309,694 |
| Nov 13, 2025 | 11.32 | 11.56 | 11.08 | 11.55 | 11.55 | 1.32% | 344,098 |
| Nov 12, 2025 | 11.07 | 11.54 | 11.05 | 11.40 | 11.40 | 3.07% | 207,583 |
| Nov 11, 2025 | 11.13 | 11.22 | 11.05 | 11.06 | 11.06 | -1.16% | 173,346 |
| Nov 10, 2025 | 11.03 | 11.28 | 10.84 | 11.19 | 11.19 | 2.29% | 234,207 |
| Nov 7, 2025 | 11.07 | 11.23 | 10.80 | 10.94 | 10.94 | -2.67% | 389,914 |
| Nov 6, 2025 | 10.33 | 11.68 | 10.33 | 11.24 | 11.24 | 9.02% | 496,052 |
| Nov 5, 2025 | 10.08 | 10.40 | 10.00 | 10.31 | 10.31 | 2.89% | 251,079 |
| Nov 4, 2025 | 10.00 | 10.19 | 9.94 | 10.02 | 10.02 | -1.86% | 283,660 |
| Nov 3, 2025 | 10.11 | 10.32 | 9.93 | 10.21 | 10.21 | 0.39% | 434,106 |
| Oct 31, 2025 | 10.25 | 10.31 | 10.10 | 10.17 | 10.17 | -1.45% | 293,465 |
| Oct 30, 2025 | 10.98 | 11.13 | 10.30 | 10.32 | 10.32 | -7.61% | 198,608 |
| Oct 29, 2025 | 11.22 | 11.54 | 11.06 | 11.17 | 11.17 | 0.27% | 201,040 |
| Oct 28, 2025 | 11.20 | 11.33 | 11.11 | 11.14 | 11.14 | -1.15% | 200,151 |
| Oct 27, 2025 | 11.61 | 11.62 | 11.22 | 11.27 | 11.27 | -1.66% | 213,687 |
| Oct 24, 2025 | 11.42 | 11.59 | 11.36 | 11.46 | 11.46 | 1.69% | 262,689 |
| Oct 23, 2025 | 10.84 | 11.29 | 10.79 | 11.27 | 11.27 | 4.45% | 507,620 |
| Oct 22, 2025 | 11.42 | 11.42 | 10.76 | 10.79 | 10.79 | -5.02% | 229,649 |
| Oct 21, 2025 | 11.18 | 11.47 | 11.13 | 11.36 | 11.36 | 1.34% | 302,623 |
| Oct 20, 2025 | 10.96 | 11.27 | 10.93 | 11.21 | 11.21 | 3.70% | 327,614 |
| Oct 17, 2025 | 10.90 | 11.18 | 10.81 | 10.81 | 10.81 | -1.28% | 205,588 |
| Oct 16, 2025 | 10.84 | 10.96 | 10.82 | 10.95 | 10.95 | 1.30% | 215,225 |
| Oct 15, 2025 | 10.82 | 11.00 | 10.66 | 10.81 | 10.81 | 0.93% | 179,054 |
| Oct 14, 2025 | 10.08 | 10.85 | 10.08 | 10.71 | 10.71 | 4.28% | 184,785 |
| Oct 13, 2025 | 10.14 | 10.28 | 10.08 | 10.27 | 10.27 | 2.70% | 163,029 |
| Oct 10, 2025 | 10.57 | 10.64 | 9.99 | 10.00 | 10.00 | -5.48% | 240,434 |
| Oct 9, 2025 | 10.78 | 10.88 | 10.57 | 10.58 | 10.58 | -2.13% | 113,344 |
| Oct 8, 2025 | 10.55 | 10.93 | 10.43 | 10.81 | 10.81 | 3.25% | 175,333 |
| Oct 7, 2025 | 10.70 | 10.79 | 10.45 | 10.47 | 10.47 | -2.06% | 210,836 |
| Oct 6, 2025 | 10.58 | 10.72 | 10.39 | 10.69 | 10.69 | 1.81% | 318,281 |
| Oct 3, 2025 | 10.37 | 10.65 | 10.37 | 10.50 | 10.50 | 1.84% | 174,328 |
| Oct 2, 2025 | 10.18 | 10.39 | 10.11 | 10.31 | 10.31 | 1.58% | 229,225 |
| Oct 1, 2025 | 9.86 | 10.17 | 9.86 | 10.15 | 10.15 | 1.40% | 223,898 |
| Sep 30, 2025 | 9.82 | 10.02 | 9.78 | 10.01 | 10.01 | 1.11% | 288,099 |
| Sep 29, 2025 | 10.04 | 10.04 | 9.81 | 9.90 | 9.90 | -0.80% | 168,749 |
| Sep 26, 2025 | 9.75 | 9.98 | 9.75 | 9.98 | 9.98 | 2.57% | 200,528 |
| Sep 25, 2025 | 9.91 | 9.95 | 9.70 | 9.73 | 9.73 | -2.60% | 375,206 |
| Sep 24, 2025 | 10.02 | 10.11 | 9.90 | 9.99 | 9.99 | -0.20% | 203,965 |
| Sep 23, 2025 | 10.04 | 10.36 | 9.97 | 10.01 | 10.01 | -0.30% | 260,028 |
| Sep 22, 2025 | 9.91 | 10.09 | 9.78 | 10.04 | 10.04 | 0.60% | 235,663 |
| Sep 19, 2025 | 10.24 | 10.24 | 9.95 | 9.98 | 9.98 | -2.16% | 721,942 |
| Sep 18, 2025 | 10.07 | 10.24 | 9.92 | 10.20 | 10.20 | 2.20% | 176,859 |
| Sep 17, 2025 | 10.01 | 10.33 | 9.90 | 9.98 | 9.98 | -0.70% | 243,896 |
| Sep 16, 2025 | 10.25 | 10.32 | 9.97 | 10.05 | 10.05 | -2.14% | 245,033 |
| Sep 15, 2025 | 10.33 | 10.46 | 9.66 | 10.27 | 10.27 | 0.59% | 441,630 |
| Sep 12, 2025 | 10.20 | 10.30 | 10.09 | 10.21 | 10.21 | -0.29% | 378,970 |
| Sep 11, 2025 | 10.10 | 10.35 | 10.04 | 10.24 | 10.24 | 1.79% | 256,895 |
| Sep 10, 2025 | 10.00 | 10.14 | 9.93 | 10.06 | 10.06 | 0.80% | 234,170 |
| Sep 9, 2025 | 10.19 | 10.27 | 9.98 | 9.98 | 9.98 | -2.06% | 335,193 |
| Sep 8, 2025 | 10.23 | 10.23 | 9.96 | 10.19 | 10.19 | 0.59% | 169,667 |
| Sep 5, 2025 | 10.09 | 10.26 | 9.96 | 10.13 | 10.13 | 0.70% | 269,074 |
| Sep 4, 2025 | 9.98 | 10.07 | 9.87 | 10.06 | 10.06 | 1.62% | 243,574 |
| Sep 3, 2025 | 9.82 | 9.95 | 9.66 | 9.90 | 9.90 | -0.10% | 264,409 |
| Sep 2, 2025 | 9.70 | 9.92 | 9.70 | 9.91 | 9.91 | 0.10% | 365,039 |
| Aug 29, 2025 | 10.07 | 10.07 | 9.79 | 9.90 | 9.90 | -1.69% | 280,862 |
| Aug 28, 2025 | 10.19 | 10.19 | 9.98 | 10.07 | 10.07 | -0.40% | 218,215 |
| Aug 27, 2025 | 9.93 | 10.12 | 9.91 | 10.11 | 10.11 | 1.30% | 219,758 |
| Aug 26, 2025 | 10.14 | 10.17 | 9.95 | 9.98 | 9.98 | -1.09% | 238,973 |
| Aug 25, 2025 | 10.19 | 10.38 | 10.06 | 10.09 | 10.09 | -0.20% | 318,313 |
| Aug 22, 2025 | 9.50 | 10.20 | 9.35 | 10.11 | 10.11 | 8.24% | 538,181 |
| Aug 21, 2025 | 9.25 | 9.36 | 9.17 | 9.34 | 9.34 | - | 328,316 |
| Aug 20, 2025 | 9.31 | 9.44 | 9.24 | 9.34 | 9.34 | - | 360,349 |
| Aug 19, 2025 | 9.36 | 9.58 | 9.30 | 9.34 | 9.34 | -0.43% | 278,282 |
| Aug 18, 2025 | 9.20 | 9.59 | 9.15 | 9.38 | 9.38 | 2.63% | 494,041 |
| Aug 15, 2025 | 9.43 | 9.46 | 9.09 | 9.14 | 9.14 | -2.66% | 576,141 |
| Aug 14, 2025 | 9.63 | 9.67 | 9.32 | 9.39 | 9.39 | -4.57% | 423,195 |
| Aug 13, 2025 | 9.97 | 10.03 | 9.67 | 9.84 | 9.84 | 0.31% | 534,214 |
| Aug 12, 2025 | 10.32 | 10.40 | 9.79 | 9.81 | 9.81 | -3.73% | 600,788 |
| Aug 11, 2025 | 10.31 | 10.56 | 9.79 | 10.19 | 10.19 | -2.49% | 728,061 |
| Aug 8, 2025 | 9.61 | 10.83 | 9.09 | 10.45 | 10.45 | -16.47% | 848,222 |
| Aug 7, 2025 | 12.62 | 12.62 | 12.33 | 12.51 | 12.51 | 0.32% | 142,947 |
| Aug 6, 2025 | 12.60 | 12.60 | 12.28 | 12.47 | 12.47 | -1.03% | 145,466 |
| Aug 5, 2025 | 12.42 | 12.65 | 12.26 | 12.60 | 12.60 | 2.11% | 186,315 |
| Aug 4, 2025 | 12.12 | 12.39 | 12.05 | 12.34 | 12.34 | 2.41% | 162,425 |
| Aug 1, 2025 | 12.36 | 12.48 | 11.96 | 12.05 | 12.05 | -5.49% | 348,406 |
| Jul 31, 2025 | 12.34 | 12.83 | 12.34 | 12.75 | 12.75 | 2.08% | 161,609 |
| Jul 30, 2025 | 12.89 | 12.89 | 12.31 | 12.49 | 12.49 | -2.80% | 210,107 |
| Jul 29, 2025 | 13.47 | 13.47 | 12.49 | 12.85 | 12.85 | -2.80% | 239,427 |
| Jul 28, 2025 | 13.27 | 13.35 | 13.14 | 13.22 | 13.22 | - | 145,223 |
| Jul 25, 2025 | 13.25 | 13.25 | 12.99 | 13.22 | 13.22 | 1.23% | 149,475 |
| Jul 24, 2025 | 13.01 | 13.15 | 12.96 | 13.06 | 13.06 | -1.21% | 285,751 |
| Jul 23, 2025 | 12.87 | 13.39 | 12.76 | 13.22 | 13.22 | 4.67% | 235,919 |
| Jul 22, 2025 | 12.25 | 12.80 | 12.25 | 12.63 | 12.63 | 3.02% | 254,614 |
| Jul 21, 2025 | 12.42 | 12.46 | 12.20 | 12.26 | 12.26 | -0.41% | 247,971 |
| Jul 18, 2025 | 12.71 | 12.71 | 12.22 | 12.31 | 12.31 | -2.61% | 235,819 |
| Jul 17, 2025 | 12.44 | 12.72 | 12.42 | 12.64 | 12.64 | 1.36% | 252,353 |