MTW Historical Prices
The Manitowoc Company, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
25.21
Period low
10.29
Period change
+92.79%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 23.15 | 24.75 | 21.14 | 21.67 | -6.59% | 805,193 |
| Nov 4, 2026 | 23.09 | 25.21 | 23.05 | 23.20 | -2.52% | 898,540 |
| Nov 3, 2026 | 23.80 | 24.38 | 23.60 | 23.80 | +0.93% | 342,023 |
| Nov 2, 2026 | 23.44 | 24.47 | 23.39 | 23.58 | +2.39% | 473,370 |
| Oct 30, 2026 | 22.82 | 23.70 | 22.63 | 23.03 | -3.24% | 351,556 |
| Oct 29, 2026 | 22.48 | 23.88 | 22.48 | 23.80 | +2.81% | 443,881 |
| Oct 28, 2026 | 22.97 | 23.26 | 22.68 | 23.15 | +2.84% | 312,606 |
| Oct 27, 2026 | 22.59 | 22.88 | 22.27 | 22.51 | +0.85% | 293,558 |
| Oct 26, 2026 | 22.49 | 22.62 | 21.99 | 22.32 | +0.36% | 205,664 |
| Oct 23, 2026 | 21.92 | 22.37 | 21.31 | 22.24 | +0.41% | 352,546 |
| Oct 22, 2026 | 22.25 | 22.55 | 21.60 | 22.15 | -2.64% | 292,257 |
| Oct 21, 2026 | 22.55 | 22.83 | 22.27 | 22.75 | +2.39% | 334,426 |
| Oct 20, 2026 | 21.44 | 22.42 | 21.05 | 22.22 | +2.35% | 250,526 |
| Oct 19, 2026 | 21.85 | 21.96 | 21.44 | 21.71 | +0.79% | 266,854 |
| Oct 16, 2026 | 22.41 | 22.74 | 21.28 | 21.54 | -3.97% | 412,016 |
| Oct 15, 2026 | 22.10 | 22.44 | 21.65 | 22.43 | +0.31% | 360,056 |
| Oct 14, 2026 | 22.11 | 22.86 | 22.06 | 22.36 | -0.84% | 476,212 |
| Oct 13, 2026 | 21.75 | 22.72 | 21.69 | 22.55 | +3.58% | 330,251 |
| Oct 12, 2026 | 21.76 | 22.34 | 21.61 | 21.77 | +0.46% | 291,995 |
| Oct 9, 2026 | 21.78 | 21.81 | 21.09 | 21.67 | -0.23% | 399,159 |
| Oct 8, 2026 | 21.75 | 22.15 | 21.43 | 21.72 | -1.50% | 367,493 |
| Oct 7, 2026 | 23.09 | 23.11 | 21.69 | 22.05 | -5.69% | 397,610 |
| Oct 6, 2026 | 23.71 | 24.00 | 23.24 | 23.38 | -0.55% | 318,115 |
| Oct 5, 2026 | 23.43 | 23.87 | 22.81 | 23.51 | +1.25% | 491,931 |
| Oct 2, 2026 | 22.86 | 23.56 | 22.86 | 23.22 | +3.66% | 380,156 |
| Oct 1, 2026 | 21.70 | 22.70 | 21.14 | 22.40 | +4.38% | 551,360 |
| Sep 30, 2026 | 22.45 | 22.54 | 21.46 | 21.46 | -2.98% | 697,029 |
| Sep 29, 2026 | 22.31 | 23.04 | 22.04 | 22.12 | -0.23% | 1,391,179 |
| Sep 28, 2026 | 21.94 | 22.28 | 21.38 | 22.17 | +0.14% | 445,524 |
| Sep 25, 2026 | 21.57 | 22.31 | 21.34 | 22.14 | +3.31% | 305,822 |
| Sep 24, 2026 | 22.20 | 22.44 | 21.19 | 21.43 | -4.67% | 523,431 |
| Sep 23, 2026 | 22.29 | 22.49 | 21.55 | 22.48 | -0.57% | 394,455 |
| Sep 22, 2026 | 22.99 | 23.17 | 22.45 | 22.61 | -0.66% | 407,723 |
| Sep 21, 2026 | 22.56 | 23.00 | 22.28 | 22.76 | +1.83% | 560,354 |
| Sep 18, 2026 | 21.75 | 22.38 | 21.47 | 22.35 | +2.29% | 782,990 |
| Sep 17, 2026 | 21.45 | 22.00 | 21.18 | 21.85 | +4.65% | 410,871 |
| Sep 16, 2026 | 20.74 | 20.94 | 20.29 | 20.88 | +1.56% | 324,192 |
| Sep 15, 2026 | 20.25 | 20.65 | 19.91 | 20.56 | +1.88% | 434,718 |
| Sep 14, 2026 | 20.25 | 20.49 | 19.63 | 20.18 | -2.89% | 361,581 |
| Sep 11, 2026 | 21.06 | 21.06 | 20.64 | 20.78 | +1.07% | 658,010 |
| Sep 10, 2026 | 20.67 | 20.74 | 20.00 | 20.56 | -2.10% | 453,755 |
| Sep 9, 2026 | 20.97 | 21.05 | 20.27 | 21.00 | +0.05% | 385,730 |
| Sep 8, 2026 | 20.80 | 21.43 | 20.80 | 20.99 | -1.96% | 345,389 |
| Sep 4, 2026 | 20.50 | 21.50 | 20.50 | 21.41 | +4.69% | 328,820 |
| Sep 3, 2026 | 20.67 | 20.75 | 19.68 | 20.45 | +1.14% | 364,591 |
| Sep 2, 2026 | 19.05 | 20.31 | 19.05 | 20.22 | +4.12% | 332,206 |
| Aug 31, 2026 | 19.61 | 19.66 | 19.23 | 19.42 | -0.87% | 359,324 |
| Aug 28, 2026 | 19.14 | 19.60 | 18.86 | 19.59 | +3.05% | 324,871 |
| Aug 27, 2026 | 19.33 | 19.50 | 18.83 | 19.01 | -2.26% | 293,274 |
| Aug 26, 2026 | 19.55 | 19.89 | 19.21 | 19.45 | -0.15% | 445,711 |
| Aug 25, 2026 | 20.01 | 20.14 | 19.07 | 19.48 | -1.02% | 301,209 |
| Aug 24, 2026 | 19.85 | 20.19 | 19.66 | 19.68 | +0.00% | 331,714 |
| Aug 21, 2026 | 19.32 | 19.93 | 19.20 | 19.68 | +3.09% | 514,747 |
| Aug 20, 2026 | 19.35 | 19.35 | 18.57 | 19.09 | -0.47% | 386,505 |
| Aug 19, 2026 | 19.30 | 19.33 | 18.94 | 19.18 | -0.62% | 366,975 |
| Aug 18, 2026 | 20.00 | 20.01 | 19.16 | 19.30 | -4.41% | 374,605 |
| Aug 17, 2026 | 20.98 | 20.98 | 19.99 | 20.19 | -2.37% | 366,602 |
| Aug 14, 2026 | 20.65 | 21.34 | 20.43 | 20.68 | -0.91% | 579,266 |
| Aug 13, 2026 | 20.52 | 20.92 | 20.18 | 20.87 | +3.52% | 581,637 |
| Aug 12, 2026 | 19.68 | 20.27 | 19.32 | 20.16 | +3.60% | 576,261 |
| Aug 11, 2026 | 19.10 | 19.64 | 18.86 | 19.46 | +3.02% | 432,511 |
| Aug 10, 2026 | 18.70 | 19.28 | 18.35 | 18.89 | +0.43% | 707,105 |
| Aug 7, 2026 | 17.14 | 19.80 | 17.14 | 18.81 | +32.37% | 1,349,197 |
| Aug 6, 2026 | 14.43 | 14.72 | 14.20 | 14.21 | -0.28% | 281,004 |
| Aug 5, 2026 | 14.59 | 14.59 | 14.19 | 14.25 | -1.38% | 209,189 |
| Aug 4, 2026 | 14.55 | 14.76 | 14.38 | 14.45 | +0.98% | 206,172 |
| Aug 3, 2026 | 14.06 | 14.45 | 13.79 | 14.31 | +3.32% | 222,214 |
| Jul 31, 2026 | 13.98 | 14.18 | 13.33 | 13.85 | +0.14% | 265,517 |
| Jul 30, 2026 | 13.86 | 13.94 | 13.59 | 13.83 | +1.24% | 187,918 |
| Jul 29, 2026 | 14.45 | 14.47 | 13.60 | 13.66 | -6.88% | 269,283 |
| Jul 28, 2026 | 14.52 | 14.83 | 14.44 | 14.67 | +0.76% | 190,793 |
| Jul 27, 2026 | 14.49 | 14.75 | 14.19 | 14.56 | +1.32% | 197,139 |
| Jul 24, 2026 | 14.22 | 14.41 | 13.84 | 14.37 | +2.50% | 215,771 |
| Jul 23, 2026 | 13.58 | 14.23 | 13.58 | 14.02 | +2.04% | 179,104 |
| Jul 22, 2026 | 13.12 | 13.85 | 13.12 | 13.74 | +4.09% | 206,384 |
| Jul 21, 2026 | 12.90 | 13.30 | 12.86 | 13.20 | +3.21% | 335,797 |
| Jul 20, 2026 | 13.15 | 13.22 | 12.78 | 12.79 | -1.84% | 188,991 |
| Jul 17, 2026 | 12.96 | 13.28 | 12.79 | 13.03 | -2.47% | 189,149 |
| Jul 16, 2026 | 12.93 | 13.51 | 12.91 | 13.36 | +3.17% | 195,661 |
| Jul 15, 2026 | 12.79 | 13.03 | 12.60 | 12.95 | +2.05% | 181,740 |
| Jul 14, 2026 | 12.92 | 13.20 | 12.64 | 12.69 | -0.24% | 157,264 |
| Jul 13, 2026 | 12.80 | 13.00 | 12.63 | 12.72 | -0.47% | 380,419 |
| Jul 10, 2026 | 12.34 | 12.87 | 12.29 | 12.78 | +3.23% | 129,907 |
| Jul 9, 2026 | 12.48 | 12.60 | 12.27 | 12.38 | -0.08% | 212,839 |
| Jul 8, 2026 | 12.07 | 12.49 | 12.05 | 12.39 | +0.98% | 295,747 |
| Jul 7, 2026 | 12.78 | 12.78 | 12.00 | 12.27 | -4.74% | 233,102 |
| Jul 6, 2026 | 12.59 | 12.91 | 12.59 | 12.88 | +2.88% | 182,016 |
| Jul 2, 2026 | 13.21 | 13.31 | 12.45 | 12.52 | -4.35% | 221,866 |
| Jul 1, 2026 | 13.75 | 13.81 | 12.95 | 13.09 | -5.76% | 259,530 |
| Jun 30, 2026 | 14.13 | 14.31 | 13.87 | 13.89 | -1.84% | 258,202 |
| Jun 29, 2026 | 14.25 | 14.25 | 13.94 | 14.15 | -1.32% | 229,272 |
| Jun 26, 2026 | 14.33 | 14.43 | 14.04 | 14.34 | -0.83% | 872,144 |
| Jun 25, 2026 | 13.54 | 14.53 | 13.17 | 14.46 | +7.35% | 343,262 |
| Jun 24, 2026 | 13.10 | 13.62 | 13.06 | 13.47 | +2.98% | 220,406 |
| Jun 23, 2026 | 13.03 | 13.29 | 12.73 | 13.08 | -1.28% | 303,736 |
| Jun 22, 2026 | 13.18 | 13.41 | 13.14 | 13.25 | +0.61% | 240,802 |
| Jun 18, 2026 | 12.97 | 13.39 | 12.97 | 13.17 | +3.62% | 609,595 |
| Jun 17, 2026 | 12.96 | 13.17 | 12.58 | 12.71 | -0.94% | 286,147 |
| Jun 16, 2026 | 12.71 | 13.10 | 12.71 | 12.83 | +1.99% | 232,012 |
| Jun 15, 2026 | 12.74 | 12.95 | 12.51 | 12.58 | +0.96% | 161,048 |
| Jun 12, 2026 | 12.46 | 12.62 | 12.34 | 12.46 | +2.05% | 167,802 |
| Jun 11, 2026 | 11.92 | 12.27 | 11.83 | 12.21 | +3.74% | 485,514 |
| Jun 10, 2026 | 12.06 | 12.09 | 11.68 | 11.77 | -2.24% | 232,944 |
| Jun 9, 2026 | 12.12 | 12.57 | 11.90 | 12.04 | +0.84% | 224,067 |
| Jun 8, 2026 | 11.98 | 12.09 | 11.85 | 11.94 | +0.76% | 238,202 |
| Jun 5, 2026 | 12.39 | 12.47 | 11.75 | 11.85 | -4.82% | 277,393 |
| Jun 4, 2026 | 12.42 | 12.64 | 12.26 | 12.45 | +1.88% | 227,897 |
| Jun 3, 2026 | 12.12 | 12.42 | 12.12 | 12.22 | -0.49% | 273,069 |
| Jun 2, 2026 | 11.73 | 12.30 | 11.73 | 12.28 | +5.86% | 302,810 |
| Jun 1, 2026 | 11.50 | 11.80 | 11.29 | 11.60 | -1.94% | 316,651 |
| May 29, 2026 | 12.10 | 12.27 | 11.79 | 11.83 | -1.91% | 231,396 |
| May 28, 2026 | 11.93 | 12.23 | 11.86 | 12.06 | +0.17% | 353,150 |
| May 27, 2026 | 11.98 | 12.16 | 11.88 | 12.04 | +2.03% | 185,899 |
| May 26, 2026 | 11.74 | 12.00 | 11.62 | 11.80 | +1.99% | 166,577 |
| May 22, 2026 | 11.65 | 11.88 | 11.37 | 11.57 | -1.03% | 271,679 |
| May 21, 2026 | 11.51 | 11.87 | 11.28 | 11.69 | +0.17% | 165,978 |
| May 20, 2026 | 11.48 | 11.77 | 11.40 | 11.67 | +2.82% | 228,950 |
| May 19, 2026 | 11.80 | 11.87 | 11.32 | 11.35 | -4.38% | 306,625 |
| May 18, 2026 | 12.29 | 12.32 | 11.80 | 11.87 | -2.70% | 276,136 |
| May 15, 2026 | 12.52 | 12.57 | 12.02 | 12.20 | -4.16% | 241,928 |
| May 14, 2026 | 12.86 | 12.92 | 12.67 | 12.73 | +0.47% | 134,878 |
| May 13, 2026 | 12.74 | 12.91 | 12.53 | 12.67 | -1.32% | 207,294 |
| May 12, 2026 | 12.92 | 13.01 | 12.67 | 12.84 | -1.38% | 218,597 |
| May 11, 2026 | 13.18 | 13.32 | 12.95 | 13.02 | -0.91% | 220,063 |
| May 8, 2026 | 13.48 | 13.55 | 12.78 | 13.14 | -3.52% | 279,727 |
| May 7, 2026 | 13.54 | 14.34 | 13.30 | 13.62 | +2.56% | 380,466 |
| May 6, 2026 | 12.70 | 13.70 | 12.05 | 13.28 | -2.85% | 481,735 |
| May 5, 2026 | 13.04 | 13.95 | 13.04 | 13.67 | +6.38% | 400,492 |
| May 4, 2026 | 13.36 | 13.44 | 12.82 | 12.85 | -4.89% | 189,699 |
| May 1, 2026 | 13.52 | 13.78 | 13.38 | 13.51 | -0.59% | 155,310 |
| Apr 30, 2026 | 13.18 | 13.69 | 13.18 | 13.59 | +4.46% | 171,952 |
| Apr 29, 2026 | 13.27 | 13.32 | 13.01 | 13.01 | -2.77% | 158,891 |
| Apr 28, 2026 | 13.40 | 13.48 | 13.18 | 13.38 | -0.22% | 137,128 |
| Apr 27, 2026 | 13.39 | 13.68 | 13.33 | 13.41 | -0.45% | 123,687 |
| Apr 24, 2026 | 13.30 | 13.51 | 13.11 | 13.47 | +0.82% | 168,029 |
| Apr 23, 2026 | 12.88 | 13.45 | 12.88 | 13.36 | +4.21% | 214,942 |
| Apr 22, 2026 | 12.70 | 12.87 | 12.56 | 12.82 | +2.40% | 164,756 |
| Apr 21, 2026 | 12.90 | 13.21 | 12.41 | 12.52 | -2.87% | 157,271 |
| Apr 20, 2026 | 12.92 | 13.13 | 12.89 | 12.89 | -0.92% | 139,226 |
| Apr 17, 2026 | 12.74 | 13.28 | 12.63 | 13.01 | +4.92% | 172,300 |
| Apr 16, 2026 | 13.01 | 13.03 | 12.37 | 12.40 | -4.62% | 219,507 |
| Apr 15, 2026 | 13.33 | 13.38 | 12.88 | 13.00 | -3.13% | 315,719 |
| Apr 14, 2026 | 13.23 | 13.49 | 12.91 | 13.42 | +1.59% | 142,606 |
| Apr 13, 2026 | 12.89 | 13.29 | 12.80 | 13.21 | +0.92% | 129,786 |
| Apr 10, 2026 | 13.08 | 13.32 | 13.07 | 13.09 | +0.54% | 113,691 |
| Apr 9, 2026 | 12.56 | 13.08 | 12.53 | 13.02 | +3.09% | 176,439 |
| Apr 8, 2026 | 12.57 | 12.88 | 12.35 | 12.63 | +8.23% | 262,281 |
| Apr 7, 2026 | 11.73 | 11.75 | 11.55 | 11.67 | -1.02% | 152,768 |
| Apr 6, 2026 | 11.74 | 11.80 | 11.56 | 11.79 | +0.34% | 174,996 |
| Apr 2, 2026 | 11.63 | 12.04 | 11.40 | 11.75 | -2.49% | 182,352 |
| Apr 1, 2026 | 11.68 | 12.27 | 11.66 | 12.05 | +3.43% | 213,883 |
| Mar 31, 2026 | 11.49 | 11.76 | 11.23 | 11.65 | +3.37% | 215,768 |
| Mar 30, 2026 | 11.59 | 11.62 | 11.18 | 11.27 | -2.93% | 305,887 |
| Mar 27, 2026 | 11.92 | 11.96 | 11.55 | 11.61 | -3.09% | 173,447 |
| Mar 26, 2026 | 11.92 | 12.10 | 11.88 | 11.98 | -0.99% | 147,993 |
| Mar 25, 2026 | 12.38 | 12.38 | 11.88 | 12.10 | +0.33% | 186,038 |
| Mar 24, 2026 | 11.54 | 12.28 | 11.54 | 12.06 | +2.55% | 340,135 |
| Mar 23, 2026 | 11.82 | 12.11 | 11.61 | 11.76 | +5.09% | 210,787 |
| Mar 20, 2026 | 11.85 | 11.88 | 11.06 | 11.19 | -3.87% | 650,011 |
| Mar 19, 2026 | 11.74 | 11.91 | 11.48 | 11.64 | -1.52% | 262,219 |
| Mar 18, 2026 | 12.13 | 12.21 | 11.79 | 11.82 | -2.96% | 334,718 |
| Mar 17, 2026 | 12.40 | 12.50 | 12.10 | 12.18 | -0.33% | 197,416 |
| Mar 16, 2026 | 12.39 | 12.47 | 12.18 | 12.22 | +0.25% | 222,293 |
| Mar 13, 2026 | 12.58 | 12.85 | 12.09 | 12.19 | -2.64% | 193,949 |
| Mar 12, 2026 | 12.79 | 12.92 | 12.44 | 12.52 | -4.72% | 202,964 |
| Mar 11, 2026 | 13.37 | 13.53 | 13.03 | 13.14 | -2.52% | 154,298 |
| Mar 10, 2026 | 13.19 | 13.77 | 13.05 | 13.48 | +1.81% | 280,111 |
| Mar 9, 2026 | 13.04 | 13.29 | 12.49 | 13.24 | -1.27% | 438,502 |
| Mar 6, 2026 | 13.53 | 13.67 | 13.22 | 13.41 | -3.80% | 411,339 |
| Mar 5, 2026 | 14.30 | 14.65 | 13.82 | 13.94 | -3.93% | 211,764 |
| Mar 4, 2026 | 14.60 | 14.81 | 14.35 | 14.51 | +0.97% | 235,420 |
| Mar 3, 2026 | 14.29 | 14.48 | 13.95 | 14.37 | -3.17% | 188,562 |
| Mar 2, 2026 | 14.44 | 14.98 | 14.16 | 14.84 | +0.61% | 308,150 |
| Feb 27, 2026 | 14.56 | 14.78 | 14.30 | 14.75 | -0.41% | 183,157 |
| Feb 26, 2026 | 14.76 | 14.98 | 14.51 | 14.81 | +0.82% | 326,098 |
| Feb 25, 2026 | 14.87 | 14.92 | 14.21 | 14.69 | +0.07% | 196,005 |
| Feb 24, 2026 | 14.40 | 14.86 | 14.29 | 14.68 | +2.30% | 271,421 |
| Feb 23, 2026 | 14.42 | 14.45 | 13.94 | 14.35 | -0.76% | 303,853 |
| Feb 20, 2026 | 14.11 | 14.54 | 13.99 | 14.46 | +2.19% | 238,669 |
| Feb 19, 2026 | 14.25 | 14.43 | 14.12 | 14.15 | -0.91% | 288,549 |
| Feb 18, 2026 | 14.48 | 14.74 | 14.18 | 14.28 | -1.72% | 219,819 |
| Feb 17, 2026 | 14.30 | 14.79 | 14.13 | 14.53 | +1.61% | 388,182 |
| Feb 13, 2026 | 13.74 | 14.38 | 13.52 | 14.30 | +3.77% | 372,404 |
| Feb 12, 2026 | 15.13 | 15.20 | 13.53 | 13.78 | -7.52% | 596,682 |
| Feb 11, 2026 | 15.38 | 15.56 | 14.51 | 14.90 | -1.65% | 564,966 |
| Feb 10, 2026 | 13.22 | 15.40 | 12.40 | 15.15 | +1.95% | 1,060,839 |
| Feb 9, 2026 | 14.94 | 15.12 | 14.80 | 14.86 | -1.13% | 383,111 |
| Feb 6, 2026 | 14.62 | 15.21 | 14.62 | 15.03 | +3.58% | 291,373 |
| Feb 5, 2026 | 14.35 | 14.60 | 14.23 | 14.51 | -0.62% | 287,983 |
| Feb 4, 2026 | 14.00 | 14.65 | 13.86 | 14.60 | +5.42% | 420,590 |
| Feb 3, 2026 | 13.42 | 13.87 | 13.30 | 13.85 | +3.36% | 307,822 |
| Feb 2, 2026 | 12.80 | 13.58 | 12.75 | 13.40 | +3.72% | 171,853 |
| Jan 30, 2026 | 12.73 | 13.01 | 12.68 | 12.92 | -0.08% | 222,107 |
| Jan 29, 2026 | 12.73 | 12.95 | 12.60 | 12.93 | +1.81% | 181,370 |
| Jan 28, 2026 | 13.14 | 13.15 | 12.66 | 12.70 | -3.05% | 222,147 |
| Jan 27, 2026 | 13.12 | 13.19 | 12.99 | 13.10 | -0.23% | 126,733 |
| Jan 26, 2026 | 13.56 | 13.56 | 13.01 | 13.13 | -2.88% | 156,322 |
| Jan 23, 2026 | 13.68 | 13.73 | 13.34 | 13.52 | -1.46% | 259,753 |
| Jan 22, 2026 | 13.70 | 13.90 | 13.60 | 13.72 | +1.40% | 277,558 |
| Jan 21, 2026 | 13.32 | 13.57 | 13.18 | 13.53 | +2.66% | 315,878 |
| Jan 20, 2026 | 13.21 | 13.33 | 13.07 | 13.18 | -2.51% | 188,369 |
| Jan 16, 2026 | 13.95 | 13.95 | 13.51 | 13.52 | -2.87% | 241,228 |
| Jan 15, 2026 | 13.99 | 14.12 | 13.76 | 13.92 | +0.22% | 255,467 |
| Jan 14, 2026 | 14.18 | 14.27 | 13.69 | 13.89 | -1.42% | 232,301 |
| Jan 13, 2026 | 13.90 | 14.32 | 13.85 | 14.09 | +2.10% | 288,583 |
| Jan 12, 2026 | 13.45 | 13.99 | 13.41 | 13.80 | +1.85% | 249,502 |
| Jan 9, 2026 | 13.25 | 13.57 | 13.13 | 13.55 | +1.35% | 200,915 |
| Jan 8, 2026 | 12.91 | 13.49 | 12.76 | 13.37 | +3.00% | 175,051 |
| Jan 7, 2026 | 13.15 | 13.24 | 12.89 | 12.98 | -2.48% | 169,044 |
| Jan 6, 2026 | 12.51 | 13.32 | 12.49 | 13.31 | +5.55% | 279,193 |
| Jan 5, 2026 | 12.23 | 12.87 | 12.23 | 12.61 | +3.28% | 230,856 |
| Jan 2, 2026 | 12.05 | 12.43 | 11.99 | 12.21 | +1.83% | 179,096 |
| Dec 31, 2025 | 12.16 | 12.16 | 11.98 | 11.99 | -1.48% | 137,626 |
| Dec 30, 2025 | 12.32 | 12.33 | 12.16 | 12.17 | -1.06% | 148,267 |
| Dec 29, 2025 | 12.58 | 12.60 | 12.21 | 12.30 | -2.54% | 200,457 |
| Dec 26, 2025 | 12.63 | 12.65 | 12.43 | 12.62 | -0.47% | 176,933 |
| Dec 24, 2025 | 12.78 | 12.81 | 12.50 | 12.68 | -0.86% | 92,922 |
| Dec 23, 2025 | 12.85 | 12.92 | 12.68 | 12.79 | -1.16% | 211,573 |
| Dec 22, 2025 | 13.07 | 13.21 | 12.89 | 12.94 | -0.84% | 280,265 |
| Dec 19, 2025 | 13.03 | 13.17 | 12.86 | 13.05 | -0.15% | 515,948 |
| Dec 18, 2025 | 12.82 | 13.21 | 12.80 | 13.07 | +2.27% | 203,294 |
| Dec 17, 2025 | 13.07 | 13.13 | 12.71 | 12.78 | -1.92% | 235,087 |
| Dec 16, 2025 | 12.90 | 13.36 | 12.85 | 13.03 | +1.16% | 286,230 |
| Dec 15, 2025 | 13.10 | 13.10 | 12.88 | 12.88 | -0.23% | 300,225 |
| Dec 12, 2025 | 13.14 | 13.14 | 12.81 | 12.91 | -1.00% | 295,761 |
| Dec 11, 2025 | 12.63 | 13.15 | 12.63 | 13.04 | +2.92% | 257,718 |
| Dec 10, 2025 | 12.10 | 12.88 | 12.02 | 12.67 | +4.54% | 380,978 |
| Dec 9, 2025 | 12.09 | 12.47 | 12.03 | 12.12 | -0.49% | 172,830 |
| Dec 8, 2025 | 12.38 | 12.60 | 12.17 | 12.18 | -0.73% | 368,960 |
| Dec 5, 2025 | 12.09 | 12.29 | 11.99 | 12.27 | +1.15% | 218,334 |
| Dec 4, 2025 | 11.85 | 12.20 | 11.72 | 12.13 | +1.85% | 242,775 |
| Dec 3, 2025 | 11.35 | 11.95 | 11.19 | 11.91 | +5.31% | 191,619 |
| Dec 2, 2025 | 11.31 | 11.37 | 11.13 | 11.31 | +0.62% | 139,679 |
| Dec 1, 2025 | 11.11 | 11.38 | 11.11 | 11.24 | -0.35% | 196,269 |
| Nov 28, 2025 | 11.31 | 11.39 | 11.19 | 11.28 | -0.35% | 77,371 |
| Nov 26, 2025 | 11.31 | 11.40 | 11.16 | 11.32 | -0.26% | 158,542 |
| Nov 25, 2025 | 11.20 | 11.41 | 11.11 | 11.35 | +2.07% | 169,379 |
| Nov 24, 2025 | 10.88 | 11.15 | 10.60 | 11.12 | +2.96% | 245,946 |
| Nov 21, 2025 | 10.44 | 10.81 | 10.38 | 10.80 | +4.25% | 248,656 |
| Nov 20, 2025 | 10.68 | 10.82 | 10.29 | 10.36 | -0.77% | 293,944 |
| Nov 19, 2025 | 10.63 | 10.72 | 10.40 | 10.44 | -1.04% | 197,160 |
| Nov 18, 2025 | 10.34 | 10.64 | 10.34 | 10.55 | +0.86% | 178,431 |
| Nov 17, 2025 | 11.04 | 11.12 | 10.46 | 10.46 | -5.94% | 233,754 |
| Nov 14, 2025 | 11.20 | 11.25 | 10.91 | 11.12 | -3.72% | 309,694 |
| Nov 13, 2025 | 11.32 | 11.56 | 11.08 | 11.55 | +1.32% | 343,998 |
| Nov 12, 2025 | 11.07 | 11.54 | 11.05 | 11.40 | +3.07% | 207,583 |
| Nov 11, 2025 | 11.13 | 11.21 | 11.04 | 11.06 | -1.16% | 173,346 |
| Nov 10, 2025 | 11.03 | 11.28 | 10.84 | 11.19 | +2.29% | 234,207 |
| Nov 7, 2025 | 11.07 | 11.23 | 10.80 | 10.94 | -2.67% | 389,914 |
| Nov 6, 2025 | 10.33 | 11.68 | 10.33 | 11.24 | +9.02% | 496,052 |
Daily open, high, low, close and volume for The Manitowoc Company, Inc. (MTW). Showing 250 trading days. Unadjusted prices.