Manitowoc Inc. (MTW) Historical Stock Price Data | Complete Trading History - Stocknear

Manitowoc Inc.

NYSE: MTW · Real-Time Price · USD
9.98
0.25 (2.57%)
At close: Sep 26, 2025, 3:59 PM
9.65
-3.31%
After-hours: Sep 26, 2025, 06:21 PM EDT

MTW Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 9.75 9.98 9.75 9.98 9.98 2.57% 200,510
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% 204,000
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% 235,700
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% 176,900
Sep 17, 2025 10.01 10.33 9.90 9.98 9.98 -0.70% 243,900
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% 379,000
Sep 11, 2025 10.10 10.35 10.04 10.24 10.24 1.79% 256,900
Sep 10, 2025 10.00 10.14 9.93 10.06 10.06 0.80% 234,200
Sep 9, 2025 10.19 10.27 9.98 9.98 9.98 -2.06% 335,200
Sep 8, 2025 10.23 10.23 9.96 10.19 10.19 0.59% 169,700
Sep 5, 2025 10.09 10.26 9.96 10.13 10.13 0.70% 269,100
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