Manitowoc Inc. (MTW)
NYSE: MTW
· Real-Time Price · USD
10.14
0.08 (0.80%)
At close: Sep 05, 2025, 3:59 PM
10.13
-0.10%
After-hours: Sep 05, 2025, 06:09 PM EDT
MTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 243,600 |
| 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% | 280,900 |
| 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% | 219,800 |
| Aug 26, 2025 | 10.14 | 10.16 | 9.95 | 9.98 | 9.98 | -1.09% | 239,000 |
| 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% | 538,200 |
| Aug 21, 2025 | 9.25 | 9.36 | 9.17 | 9.34 | 9.34 | 0.00% | 328,316 |
| Aug 20, 2025 | 9.31 | 9.44 | 9.24 | 9.34 | 9.34 | 0.00% | 360,349 |
| Aug 19, 2025 | 9.36 | 9.58 | 9.30 | 9.34 | 9.34 | -0.43% | 278,300 |
| 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% | 600,800 |
| Aug 11, 2025 | 10.31 | 10.56 | 9.79 | 10.19 | 10.19 | -2.49% | 728,100 |
| Aug 8, 2025 | 9.61 | 10.83 | 9.09 | 10.45 | 10.45 | -16.47% | 848,222 |