Manitowoc Inc. (MTW)
8.56
-0.33 (-3.71%)
At close: Mar 31, 2025, 12:11 PM
Manitowoc Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.33 | 9.40 | 8.82 | 8.89 | -0.54 | -5.73% | 171,925 |
| Mar 27, 2025 | 9.43 | 9.49 | 9.25 | 9.43 | -0.03 | -0.32% | 129,322 |
| Mar 26, 2025 | 9.53 | 9.70 | 9.40 | 9.46 | -0.08 | -0.84% | 128,911 |
| Mar 25, 2025 | 9.71 | 9.79 | 9.51 | 9.54 | -0.17 | -1.75% | 153,700 |
| Mar 24, 2025 | 9.56 | 9.74 | 9.53 | 9.71 | 0.38 | 4.07% | 160,500 |
| Mar 21, 2025 | 9.48 | 9.54 | 9.21 | 9.33 | -0.36 | -3.72% | 390,800 |
| Mar 20, 2025 | 9.50 | 9.84 | 9.50 | 9.69 | -0.01 | -0.10% | 180,038 |
| Mar 19, 2025 | 9.68 | 9.79 | 9.48 | 9.70 | 0.08 | 0.83% | 230,385 |
| Mar 18, 2025 | 9.43 | 9.67 | 9.43 | 9.62 | 0.06 | 0.63% | 198,474 |
| Mar 17, 2025 | 9.53 | 9.59 | 9.39 | 9.56 | 0.05 | 0.53% | 167,711 |
| Mar 14, 2025 | 9.40 | 9.56 | 9.27 | 9.51 | 0.24 | 2.59% | 184,127 |
| Mar 13, 2025 | 9.50 | 9.63 | 9.18 | 9.27 | -0.21 | -2.22% | 151,300 |
| Mar 12, 2025 | 9.69 | 9.69 | 9.34 | 9.48 | -0.12 | -1.25% | 154,300 |
| Mar 11, 2025 | 9.59 | 9.64 | 9.38 | 9.60 | -0.02 | -0.21% | 275,439 |
| Mar 10, 2025 | 9.71 | 9.90 | 9.53 | 9.62 | -0.34 | -3.41% | 213,800 |
| Mar 7, 2025 | 9.92 | 10.11 | 9.80 | 9.96 | 0.01 | 0.10% | 191,473 |
| Mar 6, 2025 | 9.45 | 10.06 | 9.39 | 9.95 | 0.30 | 3.11% | 233,629 |
| Mar 5, 2025 | 9.51 | 9.66 | 9.27 | 9.65 | 0.22 | 2.33% | 265,340 |
| Mar 4, 2025 | 9.29 | 9.49 | 8.90 | 9.43 | -0.10 | -1.05% | 454,600 |
| Mar 3, 2025 | 10.39 | 10.45 | 9.51 | 9.53 | -0.82 | -7.92% | 276,254 |
| Feb 28, 2025 | 10.38 | 10.51 | 10.23 | 10.35 | -0.09 | -0.86% | 223,100 |
| Feb 27, 2025 | 10.51 | 10.70 | 10.32 | 10.44 | -0.09 | -0.85% | 245,221 |
| Feb 26, 2025 | 10.72 | 10.92 | 10.52 | 10.53 | -0.23 | -2.14% | 301,200 |
| Feb 25, 2025 | 10.75 | 10.91 | 10.55 | 10.76 | 0.13 | 1.22% | 372,838 |
| Feb 24, 2025 | 10.80 | 10.87 | 10.59 | 10.63 | -0.15 | -1.39% | 265,100 |
| Feb 21, 2025 | 11.91 | 11.91 | 10.74 | 10.78 | -0.99 | -8.41% | 329,914 |
| Feb 20, 2025 | 12.03 | 12.08 | 11.44 | 11.77 | -0.39 | -3.21% | 275,800 |
| Feb 19, 2025 | 11.49 | 12.20 | 11.39 | 12.16 | 0.48 | 4.11% | 371,915 |
| Feb 18, 2025 | 11.03 | 11.71 | 10.80 | 11.68 | 0.64 | 5.80% | 601,300 |
| Feb 14, 2025 | 11.04 | 11.31 | 10.68 | 11.04 | 0.14 | 1.28% | 701,500 |
| Feb 13, 2025 | 10.33 | 12.13 | 10.31 | 10.90 | 1.13 | 11.57% | 1,144,732 |
| Feb 12, 2025 | 9.87 | 9.90 | 9.63 | 9.77 | -0.20 | -2.01% | 388,200 |
| Feb 11, 2025 | 9.88 | 10.21 | 9.85 | 9.97 | 0.06 | 0.61% | 324,523 |
| Feb 10, 2025 | 9.78 | 9.99 | 9.68 | 9.91 | 0.17 | 1.75% | 319,400 |
| Feb 7, 2025 | 9.75 | 9.84 | 9.61 | 9.74 | -0.02 | -0.20% | 201,600 |
| Feb 6, 2025 | 9.81 | 9.85 | 9.68 | 9.76 | 0.04 | 0.41% | 213,900 |
| Feb 5, 2025 | 9.86 | 9.93 | 9.58 | 9.72 | -0.07 | -0.72% | 167,700 |
| Feb 4, 2025 | 9.44 | 9.80 | 9.40 | 9.79 | 0.39 | 4.15% | 278,600 |
| Feb 3, 2025 | 9.69 | 9.69 | 9.28 | 9.40 | -0.59 | -5.91% | 284,807 |
| Jan 31, 2025 | 9.96 | 10.15 | 9.84 | 9.99 | -0.07 | -0.70% | 242,904 |
| Jan 30, 2025 | 9.87 | 10.32 | 9.85 | 10.06 | 0.31 | 3.18% | 201,800 |
| Jan 29, 2025 | 9.75 | 9.94 | 9.64 | 9.75 | 0.04 | 0.41% | 170,100 |
| Jan 28, 2025 | 9.96 | 9.96 | 9.66 | 9.71 | -0.28 | -2.80% | 165,438 |
| Jan 27, 2025 | 9.95 | 10.15 | 9.93 | 9.99 | 0.02 | 0.20% | 290,400 |
| Jan 24, 2025 | 9.93 | 10.19 | 9.92 | 9.97 | 0.00 | 0.00% | 264,300 |
| Jan 23, 2025 | 9.41 | 9.98 | 9.41 | 9.97 | 0.55 | 5.84% | 278,100 |
| Jan 22, 2025 | 9.52 | 9.57 | 9.37 | 9.42 | -0.13 | -1.36% | 348,039 |
| Jan 21, 2025 | 9.45 | 9.57 | 9.34 | 9.55 | 0.27 | 2.91% | 272,014 |
| Jan 17, 2025 | 9.29 | 9.39 | 9.19 | 9.28 | 0.14 | 1.53% | 174,449 |
| Jan 16, 2025 | 9.15 | 9.24 | 9.06 | 9.14 | -0.04 | -0.44% | 153,500 |