The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
13.41
-0.53 (-3.80%)
At close: Mar 6, 2026, 4:00 PM EST
13.67
+0.26 (1.94%)
After-hours: Mar 6, 2026, 7:55 PM EST
The Manitowoc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.53 | 13.67 | 13.22 | 13.41 | 13.41 | -3.80% | 396,922 |
| Mar 5, 2026 | 14.30 | 14.65 | 13.82 | 13.94 | 13.94 | -3.93% | 211,662 |
| Mar 4, 2026 | 14.60 | 14.82 | 14.35 | 14.51 | 14.51 | 0.97% | 230,973 |
| Mar 3, 2026 | 14.29 | 14.49 | 13.95 | 14.37 | 14.37 | -3.17% | 188,561 |
| Mar 2, 2026 | 14.44 | 14.99 | 14.16 | 14.84 | 14.84 | 0.61% | 304,722 |
| Feb 27, 2026 | 14.56 | 14.78 | 14.30 | 14.75 | 14.75 | -0.41% | 177,910 |
| Feb 26, 2026 | 14.76 | 14.98 | 14.51 | 14.81 | 14.81 | 0.82% | 326,098 |
| Feb 25, 2026 | 14.87 | 14.92 | 14.21 | 14.69 | 14.69 | 0.07% | 196,005 |
| Feb 24, 2026 | 14.40 | 14.86 | 14.29 | 14.68 | 14.68 | 2.30% | 271,421 |
| Feb 23, 2026 | 14.42 | 14.45 | 13.94 | 14.35 | 14.35 | -0.76% | 303,852 |
| Feb 20, 2026 | 14.11 | 14.54 | 13.99 | 14.46 | 14.46 | 2.19% | 238,666 |
| Feb 19, 2026 | 14.25 | 14.43 | 14.12 | 14.15 | 14.15 | -0.91% | 288,549 |
| Feb 18, 2026 | 14.48 | 14.74 | 14.18 | 14.28 | 14.28 | -1.72% | 219,819 |
| Feb 17, 2026 | 14.30 | 14.79 | 14.13 | 14.53 | 14.53 | 1.61% | 387,109 |
| Feb 13, 2026 | 13.74 | 14.38 | 13.52 | 14.30 | 14.30 | 3.77% | 291,460 |
| Feb 12, 2026 | 15.13 | 15.20 | 13.53 | 13.78 | 13.78 | -7.52% | 524,195 |
| Feb 11, 2026 | 15.38 | 15.56 | 14.51 | 14.90 | 14.90 | -1.65% | 564,607 |
| Feb 10, 2026 | 13.23 | 15.40 | 12.40 | 15.15 | 15.15 | 1.95% | 1,060,709 |
| Feb 9, 2026 | 14.94 | 15.12 | 14.80 | 14.86 | 14.86 | -1.13% | 378,624 |
| Feb 6, 2026 | 14.62 | 15.21 | 14.62 | 15.03 | 15.03 | 3.58% | 291,282 |
| Feb 5, 2026 | 14.35 | 14.60 | 14.23 | 14.51 | 14.51 | -0.62% | 287,932 |
| Feb 4, 2026 | 14.00 | 14.65 | 13.86 | 14.60 | 14.60 | 5.42% | 420,354 |
| Feb 3, 2026 | 13.42 | 13.87 | 13.30 | 13.85 | 13.85 | 3.36% | 307,322 |
| Feb 2, 2026 | 12.80 | 13.58 | 12.75 | 13.40 | 13.40 | 3.72% | 171,762 |
| Jan 30, 2026 | 12.73 | 13.01 | 12.68 | 12.92 | 12.92 | -0.08% | 166,730 |
| Jan 29, 2026 | 12.73 | 12.95 | 12.60 | 12.93 | 12.93 | 1.81% | 181,139 |
| Jan 28, 2026 | 13.14 | 13.15 | 12.66 | 12.70 | 12.70 | -3.05% | 222,147 |
| Jan 27, 2026 | 13.12 | 13.19 | 12.99 | 13.10 | 13.10 | -0.23% | 126,733 |
| Jan 26, 2026 | 13.56 | 13.56 | 13.01 | 13.13 | 13.13 | -2.88% | 156,322 |
| Jan 23, 2026 | 13.68 | 13.74 | 13.34 | 13.52 | 13.52 | -1.46% | 259,753 |
| Jan 22, 2026 | 13.70 | 13.90 | 13.60 | 13.72 | 13.72 | 1.40% | 159,136 |
| Jan 21, 2026 | 13.32 | 13.57 | 13.18 | 13.53 | 13.53 | 2.66% | 315,878 |
| Jan 20, 2026 | 13.21 | 13.33 | 13.07 | 13.18 | 13.18 | -2.51% | 188,333 |
| Jan 16, 2026 | 13.95 | 13.95 | 13.51 | 13.52 | 13.52 | -2.87% | 238,558 |
| Jan 15, 2026 | 13.99 | 14.12 | 13.76 | 13.92 | 13.92 | 0.22% | 255,467 |
| Jan 14, 2026 | 14.18 | 14.27 | 13.69 | 13.89 | 13.89 | -1.42% | 232,301 |
| Jan 13, 2026 | 13.90 | 14.33 | 13.85 | 14.09 | 14.09 | 2.10% | 288,582 |
| Jan 12, 2026 | 13.45 | 13.99 | 13.41 | 13.80 | 13.80 | 1.85% | 249,502 |
| Jan 9, 2026 | 13.25 | 13.57 | 13.13 | 13.55 | 13.55 | 1.35% | 200,915 |
| Jan 8, 2026 | 12.91 | 13.49 | 12.76 | 13.37 | 13.37 | 3.00% | 175,034 |
| Jan 7, 2026 | 13.15 | 13.24 | 12.89 | 12.98 | 12.98 | -2.48% | 169,044 |
| Jan 6, 2026 | 12.51 | 13.32 | 12.49 | 13.31 | 13.31 | 5.55% | 279,193 |
| Jan 5, 2026 | 12.23 | 12.87 | 12.23 | 12.61 | 12.61 | 3.28% | 230,856 |
| Jan 2, 2026 | 12.05 | 12.43 | 11.99 | 12.21 | 12.21 | 1.83% | 179,046 |
| Dec 31, 2025 | 12.16 | 12.16 | 11.98 | 11.99 | 11.99 | -1.48% | 136,026 |
| Dec 30, 2025 | 12.32 | 12.33 | 12.16 | 12.17 | 12.17 | -1.06% | 148,266 |
| Dec 29, 2025 | 12.58 | 12.60 | 12.21 | 12.30 | 12.30 | -2.54% | 189,630 |
| Dec 26, 2025 | 12.63 | 12.65 | 12.43 | 12.62 | 12.62 | -0.47% | 156,632 |
| Dec 24, 2025 | 12.78 | 12.81 | 12.50 | 12.68 | 12.68 | -0.86% | 92,922 |
| Dec 23, 2025 | 12.85 | 12.92 | 12.68 | 12.79 | 12.79 | -1.16% | 211,573 |
| Dec 22, 2025 | 13.07 | 13.21 | 12.89 | 12.94 | 12.94 | -0.84% | 260,065 |
| Dec 19, 2025 | 13.03 | 13.17 | 12.86 | 13.05 | 13.05 | -0.15% | 515,938 |
| Dec 18, 2025 | 12.82 | 13.21 | 12.80 | 13.07 | 13.07 | 2.27% | 203,289 |
| Dec 17, 2025 | 13.07 | 13.13 | 12.72 | 12.78 | 12.78 | -1.92% | 235,087 |
| Dec 16, 2025 | 12.90 | 13.36 | 12.85 | 13.03 | 13.03 | 1.16% | 286,230 |
| Dec 15, 2025 | 13.10 | 13.10 | 12.88 | 12.88 | 12.88 | -0.23% | 300,225 |
| Dec 12, 2025 | 13.14 | 13.14 | 12.81 | 12.91 | 12.91 | -1.00% | 295,761 |
| Dec 11, 2025 | 12.63 | 13.15 | 12.63 | 13.04 | 13.04 | 2.92% | 257,718 |
| Dec 10, 2025 | 12.10 | 12.88 | 12.02 | 12.67 | 12.67 | 4.54% | 380,978 |
| Dec 9, 2025 | 12.09 | 12.47 | 12.03 | 12.12 | 12.12 | -0.49% | 172,830 |
| Dec 8, 2025 | 12.38 | 12.60 | 12.17 | 12.18 | 12.18 | -0.73% | 368,960 |
| 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% | 169,379 |
| Nov 24, 2025 | 10.88 | 11.15 | 10.60 | 11.12 | 11.12 | 2.96% | 245,946 |
| 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 |