Manitowoc Inc. (MTW)
NYSE: MTW
· Real-Time Price · USD
9.37
-0.02 (-0.21%)
At close: Aug 15, 2025, 10:20 AM
MTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.63 | 9.67 | 9.32 | 9.39 | 9.39 | -4.57% | 422,895 |
| 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 |
| Aug 7, 2025 | 12.62 | 12.62 | 12.33 | 12.51 | 12.51 | 0.32% | 142,947 |
| Aug 6, 2025 | 12.60 | 12.60 | 12.28 | 12.47 | 12.47 | -1.03% | 145,500 |
| Aug 5, 2025 | 12.42 | 12.65 | 12.26 | 12.60 | 12.60 | 2.11% | 186,315 |
| Aug 4, 2025 | 12.12 | 12.39 | 12.05 | 12.34 | 12.34 | 2.41% | 162,425 |
| Aug 1, 2025 | 12.36 | 12.48 | 11.96 | 12.05 | 12.05 | -5.49% | 348,406 |
| Jul 31, 2025 | 12.34 | 12.83 | 12.34 | 12.75 | 12.75 | 2.08% | 161,609 |
| Jul 30, 2025 | 12.89 | 12.89 | 12.31 | 12.49 | 12.49 | -2.80% | 210,107 |
| Jul 29, 2025 | 13.47 | 13.47 | 12.49 | 12.85 | 12.85 | -2.80% | 239,427 |
| Jul 28, 2025 | 13.27 | 13.35 | 13.14 | 13.22 | 13.22 | 0.00% | 145,223 |
| Jul 25, 2025 | 13.25 | 13.25 | 12.99 | 13.22 | 13.22 | 1.23% | 149,500 |
| Jul 24, 2025 | 13.01 | 13.15 | 12.96 | 13.06 | 13.06 | -1.21% | 285,751 |
| Jul 23, 2025 | 12.87 | 13.39 | 12.76 | 13.22 | 13.22 | 4.67% | 235,919 |
| Jul 22, 2025 | 12.25 | 12.80 | 12.25 | 12.63 | 12.63 | 3.02% | 254,614 |
| Jul 21, 2025 | 12.42 | 12.46 | 12.20 | 12.26 | 12.26 | -0.41% | 247,971 |
| Jul 18, 2025 | 12.71 | 12.71 | 12.22 | 12.31 | 12.31 | -2.61% | 235,819 |