Skip to main content
The Manitowoc Company, Inc. (MTW)
NYSE: MTW · Real-Time Price · USD
14.34
-0.12 (-0.83%)
Jun 26, 2026, 4:00 PM EDT - Market closed

The Manitowoc Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.3314.4314.0414.3414.34-0.83%866,538
Jun 25, 202613.5414.5313.1714.4614.467.35%342,959
Jun 24, 202613.1013.6213.0713.4713.472.98%203,928
Jun 23, 202613.0313.2912.7313.0813.08-1.28%303,736
Jun 22, 202613.1813.4113.1413.2513.250.61%224,682
Jun 18, 202612.9713.3912.9713.1713.173.62%607,858
Jun 17, 202612.9613.1712.5812.7112.71-0.94%286,097
Jun 16, 202612.7113.1012.7112.8312.831.99%231,399
Jun 15, 202612.7412.9512.5112.5812.580.96%161,147
Jun 12, 202612.4612.6212.3412.4612.462.05%167,802
Jun 11, 202611.9212.2711.8312.2112.213.74%479,371
Jun 10, 202612.0612.0911.6811.7711.77-2.24%232,944
Jun 9, 202612.1212.5711.9012.0412.040.84%191,952
Jun 8, 202611.9812.0911.8511.9411.940.76%238,200
Jun 5, 202612.3912.4711.7511.8511.85-4.82%263,173
Jun 4, 202612.4212.6412.2612.4512.451.88%215,613
Jun 3, 202612.1212.4212.1212.2212.22-0.49%273,068
Jun 2, 202611.7312.3011.7312.2812.285.86%234,300
Jun 1, 202611.5011.8011.2911.6011.60-1.94%316,651
May 29, 202612.1012.2711.7911.8311.83-1.91%231,229
May 28, 202611.9312.2311.8612.0612.060.17%338,924
May 27, 202611.9812.1611.8812.0412.042.03%183,840
May 26, 202611.7412.0011.6211.8011.801.99%148,639
May 22, 202611.6511.8811.3711.5711.57-1.03%252,499
May 21, 202611.5111.8711.2811.6911.690.17%165,978
May 20, 202611.4811.7711.4011.6711.672.82%217,717
May 19, 202611.8011.8711.3211.3511.35-4.38%299,567
May 18, 202612.2912.3311.8011.8711.87-2.70%262,518
May 15, 202612.5212.5712.0212.2012.20-4.16%241,928
May 14, 202612.8612.9212.6712.7312.730.47%134,878
May 13, 202612.7412.9112.5312.6712.67-1.32%207,294
May 12, 202612.9213.0112.6712.8412.84-1.38%218,596
May 11, 202613.1813.3212.9513.0213.02-0.91%220,062
May 8, 202613.4813.5512.7813.1413.14-3.52%279,727
May 7, 202613.5414.3413.3013.6213.622.56%380,465
May 6, 202612.7013.7012.0513.2813.28-2.85%481,735
May 5, 202613.0413.9513.0413.6713.676.38%400,492
May 4, 202613.3613.4412.8212.8512.85-4.89%189,699
May 1, 202613.5213.7813.3813.5113.51-0.59%155,309
Apr 30, 202613.1813.6913.1813.5913.594.46%171,951
Apr 29, 202613.2713.3313.0113.0113.01-2.77%158,890
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%168,029
Apr 23, 202612.8813.4512.8813.3613.364.21%214,942
Apr 22, 202612.7012.8712.5612.8212.822.40%164,755
Apr 21, 202612.9013.2112.4212.5212.52-2.87%157,347
Apr 20, 202612.9213.1312.8912.8912.89-0.92%139,226
Apr 17, 202612.7413.2812.6313.0113.014.92%172,300
Apr 16, 202613.0113.0312.3712.4012.40-4.62%219,506
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%129,785
Apr 10, 202613.0813.3213.0713.0913.090.54%113,691
Apr 9, 202612.5613.0812.5313.0213.023.09%176,439
Apr 8, 202612.5712.8812.3512.6312.638.23%262,281
Apr 7, 202611.7311.7511.5511.6711.67-1.02%152,767
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%305,887
Mar 27, 202611.9211.9611.5511.6111.61-3.09%173,446
Mar 26, 202611.9212.1011.8811.9811.98-0.99%147,992
Mar 25, 202612.3812.3811.8812.1012.100.33%186,037
Mar 24, 202611.5412.2811.5412.0612.062.55%340,134
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%334,718
Mar 17, 202612.4012.5012.1012.1812.18-0.33%197,415
Mar 16, 202612.3912.4712.1812.2212.220.25%222,293
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%438,501
Mar 6, 202613.5313.6713.2213.4113.41-3.80%411,339
Mar 5, 202614.3014.6513.8213.9413.94-3.93%211,763
Mar 4, 202614.6014.8214.3514.5114.510.97%235,419
Mar 3, 202614.2914.4913.9514.3714.37-3.17%188,561
Mar 2, 202614.4414.9914.1614.8414.840.61%308,149
Feb 27, 202614.5614.7814.3014.7514.75-0.41%183,157
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%238,669
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%388,182
Feb 13, 202613.7414.3813.5214.3014.303.77%372,404
Feb 12, 202615.1315.2013.5313.7813.78-7.52%596,682
Feb 11, 202615.3815.5614.5114.9014.90-1.65%564,966
Feb 10, 202613.2315.4012.4015.1515.151.95%1,060,839
Feb 9, 202614.9415.1214.8014.8614.86-1.13%383,111
Feb 6, 202614.6215.2114.6215.0315.033.58%291,373
Feb 5, 202614.3514.6014.2314.5114.51-0.62%287,983
Feb 4, 202614.0014.6513.8614.6014.605.42%420,590
Feb 3, 202613.4213.8713.3013.8513.853.36%307,822