Skip to main content
The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
13.08
-0.30 (-2.24%)
Apr 29, 2026, 12:24 PM EDT - Market open

The Manitowoc Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.4013.4813.1813.3813.38-0.22%137,127
Apr 27, 202613.3913.6813.3313.4113.41-0.45%123,687
Apr 24, 202613.3013.5113.1113.4713.470.82%167,697
Apr 23, 202612.8813.4512.8813.3613.364.21%214,610
Apr 22, 202612.7012.8712.5612.8212.822.40%164,307
Apr 21, 202612.9013.2112.4212.5212.52-2.87%142,332
Apr 20, 202612.9213.1312.8912.8912.89-0.92%113,299
Apr 17, 202612.7413.2812.6313.0113.014.92%172,197
Apr 16, 202613.0113.0312.3712.4012.40-4.62%219,499
Apr 15, 202613.3313.3912.8813.0013.00-3.13%315,719
Apr 14, 202613.2313.4912.9113.4213.421.59%142,605
Apr 13, 202612.8913.2912.8013.2113.210.92%129,775
Apr 10, 202613.0813.3213.0713.0913.090.54%113,690
Apr 9, 202612.5613.0812.5313.0213.023.09%176,359
Apr 8, 202612.5712.8812.3512.6312.638.23%238,703
Apr 7, 202611.7311.7511.5511.6711.67-1.02%151,952
Apr 6, 202611.7411.8011.5611.7911.790.34%174,996
Apr 2, 202611.6312.0411.4011.7511.75-2.49%182,351
Apr 1, 202611.6812.2711.6612.0512.053.43%213,883
Mar 31, 202611.4911.7611.2311.6511.653.37%215,768
Mar 30, 202611.5911.6211.1811.2711.27-2.93%298,018
Mar 27, 202611.9211.9611.5511.6111.61-3.09%173,346
Mar 26, 202611.9212.1011.8811.9811.98-0.99%144,415
Mar 25, 202612.3812.3811.8812.1012.100.33%183,460
Mar 24, 202611.5412.2811.5412.0612.062.55%304,693
Mar 23, 202611.8212.1111.6111.7611.765.09%210,787
Mar 20, 202611.8511.8811.0611.1911.19-3.87%649,928
Mar 19, 202611.7411.9111.4811.6411.64-1.52%262,218
Mar 18, 202612.1312.2111.8011.8211.82-2.96%278,567
Mar 17, 202612.4012.5012.1012.1812.18-0.33%197,415
Mar 16, 202612.3912.4712.1812.2212.220.25%222,272
Mar 13, 202612.5812.8512.0912.1912.19-2.64%193,949
Mar 12, 202612.7912.9212.4412.5212.52-4.72%202,963
Mar 11, 202613.3713.5313.0313.1413.14-2.52%154,298
Mar 10, 202613.1913.7713.0513.4813.481.81%280,110
Mar 9, 202613.0413.2912.4913.2413.24-1.27%438,215
Mar 6, 202613.5313.6713.2213.4113.41-3.80%396,922
Mar 5, 202614.3014.6513.8213.9413.94-3.93%211,662
Mar 4, 202614.6014.8214.3514.5114.510.97%230,973
Mar 3, 202614.2914.4913.9514.3714.37-3.17%188,561
Mar 2, 202614.4414.9914.1614.8414.840.61%304,722
Feb 27, 202614.5614.7814.3014.7514.75-0.41%177,910
Feb 26, 202614.7614.9814.5114.8114.810.82%326,098
Feb 25, 202614.8714.9214.2114.6914.690.07%196,005
Feb 24, 202614.4014.8614.2914.6814.682.30%271,421
Feb 23, 202614.4214.4513.9414.3514.35-0.76%303,852
Feb 20, 202614.1114.5413.9914.4614.462.19%238,666
Feb 19, 202614.2514.4314.1214.1514.15-0.91%288,549
Feb 18, 202614.4814.7414.1814.2814.28-1.72%219,819
Feb 17, 202614.3014.7914.1314.5314.531.61%387,109
Feb 13, 202613.7414.3813.5214.3014.303.77%291,460
Feb 12, 202615.1315.2013.5313.7813.78-7.52%524,195
Feb 11, 202615.3815.5614.5114.9014.90-1.65%564,607
Feb 10, 202613.2315.4012.4015.1515.151.95%1,060,709
Feb 9, 202614.9415.1214.8014.8614.86-1.13%378,624
Feb 6, 202614.6215.2114.6215.0315.033.58%291,282
Feb 5, 202614.3514.6014.2314.5114.51-0.62%287,932
Feb 4, 202614.0014.6513.8614.6014.605.42%420,354
Feb 3, 202613.4213.8713.3013.8513.853.36%307,322
Feb 2, 202612.8013.5812.7513.4013.403.72%171,762
Jan 30, 202612.7313.0112.6812.9212.92-0.08%166,730
Jan 29, 202612.7312.9512.6012.9312.931.81%181,139
Jan 28, 202613.1413.1512.6612.7012.70-3.05%222,147
Jan 27, 202613.1213.1912.9913.1013.10-0.23%126,733
Jan 26, 202613.5613.5613.0113.1313.13-2.88%156,322
Jan 23, 202613.6813.7413.3413.5213.52-1.46%259,753
Jan 22, 202613.7013.9013.6013.7213.721.40%159,136
Jan 21, 202613.3213.5713.1813.5313.532.66%315,878
Jan 20, 202613.2113.3313.0713.1813.18-2.51%188,333
Jan 16, 202613.9513.9513.5113.5213.52-2.87%238,558
Jan 15, 202613.9914.1213.7613.9213.920.22%255,467
Jan 14, 202614.1814.2713.6913.8913.89-1.42%232,301
Jan 13, 202613.9014.3313.8514.0914.092.10%288,582
Jan 12, 202613.4513.9913.4113.8013.801.85%249,502
Jan 9, 202613.2513.5713.1313.5513.551.35%200,915
Jan 8, 202612.9113.4912.7613.3713.373.00%175,034
Jan 7, 202613.1513.2412.8912.9812.98-2.48%169,044
Jan 6, 202612.5113.3212.4913.3113.315.55%279,193
Jan 5, 202612.2312.8712.2312.6112.613.28%230,856
Jan 2, 202612.0512.4311.9912.2112.211.83%179,046
Dec 31, 202512.1612.1611.9811.9911.99-1.48%136,026
Dec 30, 202512.3212.3312.1612.1712.17-1.06%148,266
Dec 29, 202512.5812.6012.2112.3012.30-2.54%189,630
Dec 26, 202512.6312.6512.4312.6212.62-0.47%156,632
Dec 24, 202512.7812.8112.5012.6812.68-0.86%92,922
Dec 23, 202512.8512.9212.6812.7912.79-1.16%211,573
Dec 22, 202513.0713.2112.8912.9412.94-0.84%260,065
Dec 19, 202513.0313.1712.8613.0513.05-0.15%515,938
Dec 18, 202512.8213.2112.8013.0713.072.27%203,289
Dec 17, 202513.0713.1312.7212.7812.78-1.92%235,087
Dec 16, 202512.9013.3612.8513.0313.031.16%286,230
Dec 15, 202513.1013.1012.8812.8812.88-0.23%300,225
Dec 12, 202513.1413.1412.8112.9112.91-1.00%295,761
Dec 11, 202512.6313.1512.6313.0413.042.92%257,718
Dec 10, 202512.1012.8812.0212.6712.674.54%380,978
Dec 9, 202512.0912.4712.0312.1212.12-0.49%172,830
Dec 8, 202512.3812.6012.1712.1812.18-0.73%368,960
Dec 5, 202512.0912.2911.9912.2712.271.15%218,334
Dec 4, 202511.8512.2011.7212.1312.131.85%242,775
Dec 3, 202511.3511.9511.1911.9111.915.31%191,619