NYSE : MTW
The Manitowoc Company, Inc. — Price history
Industrials · Farm & Heavy Construction Machinery · United States
Last price 23.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 830.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Manitowoc Company, Inc. (MTW) closed at 23.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.53 | 24.33 | 23.41 | 23.58 | 473,369 | +2.39% |
| 2026-10-30 | 22.815 | 23.7 | 22.63 | 23.03 | 351,556 | -3.24% |
| 2026-10-29 | 22.48 | 23.875 | 22.48 | 23.8 | 443,880 | +2.81% |
| 2026-10-28 | 22.97 | 23.26 | 22.68 | 23.15 | 312,605 | +2.84% |
| 2026-10-27 | 22.59 | 22.88 | 22.27 | 22.51 | 293,557 | +0.85% |
| 2026-10-26 | 22.49 | 22.62 | 21.99 | 22.32 | 205,664 | +0.36% |
| 2026-10-23 | 21.92 | 22.37 | 21.313 | 22.24 | 352,545 | +0.41% |
| 2026-10-22 | 22.25 | 22.55 | 21.6 | 22.15 | 292,257 | -2.64% |
| 2026-10-21 | 22.55 | 22.83 | 22.275 | 22.75 | 334,425 | +2.39% |
| 2026-10-20 | 21.44 | 22.42 | 21.05 | 22.22 | 250,525 | +2.35% |
| 2026-10-19 | 21.85 | 21.96 | 21.44 | 21.71 | 266,854 | +0.79% |
| 2026-10-16 | 22.41 | 22.743 | 21.28 | 21.54 | 403,743 | -3.97% |
| 2026-10-15 | 22.1 | 22.44 | 21.65 | 22.43 | 359,953 | +0.31% |
| 2026-10-14 | 22.11 | 22.86 | 22.06 | 22.36 | 475,327 | -0.84% |
| 2026-10-13 | 21.75 | 22.72 | 21.69 | 22.55 | 330,101 | +3.58% |
| 2026-10-12 | 21.76 | 22.34 | 21.61 | 21.77 | 291,108 | +0.46% |
| 2026-10-09 | 21.78 | 21.81 | 21.09 | 21.67 | 335,503 | -0.23% |
| 2026-10-08 | 21.75 | 22.15 | 21.43 | 21.72 | 357,792 | -1.50% |
| 2026-10-07 | 23.09 | 23.114 | 21.69 | 22.05 | 394,604 | -5.69% |
| 2026-10-06 | 23.71 | 24 | 23.24 | 23.38 | 308,540 | -0.55% |
| 2026-10-05 | 23.43 | 23.87 | 22.81 | 23.51 | 481,623 | +1.25% |
| 2026-10-02 | 22.86 | 23.557 | 22.86 | 23.22 | 369,453 | +3.66% |
| 2026-10-01 | 21.7 | 22.7 | 21.14 | 22.4 | 518,148 | +4.38% |
| 2026-09-30 | 22.45 | 22.535 | 21.46 | 21.46 | 651,337 | -2.98% |
| 2026-09-29 | 22.31 | 23.04 | 22.04 | 22.12 | 1,327,691 | -0.23% |
| 2026-09-28 | 21.94 | 22.28 | 21.38 | 22.17 | 441,616 | +0.14% |
| 2026-09-25 | 21.57 | 22.31 | 21.335 | 22.14 | 305,396 | +3.31% |
| 2026-09-24 | 22.2 | 22.44 | 21.19 | 21.43 | 523,425 | -4.67% |
| 2026-09-23 | 22.29 | 22.49 | 21.55 | 22.48 | 394,452 | -0.57% |
| 2026-09-22 | 22.99 | 23.17 | 22.45 | 22.61 | 407,699 | -0.66% |
| 2026-09-21 | 22.56 | 23 | 22.28 | 22.76 | 482,503 | +1.83% |
| 2026-09-18 | 21.75 | 22.38 | 21.47 | 22.35 | 619,559 | +2.29% |
| 2026-09-17 | 21.45 | 22 | 21.18 | 21.85 | 410,548 | +4.65% |
| 2026-09-16 | 20.74 | 20.94 | 20.29 | 20.88 | 324,190 | +1.56% |
| 2026-09-15 | 20.25 | 20.65 | 19.91 | 20.56 | 434,299 | +1.88% |
| 2026-09-14 | 20.25 | 20.49 | 19.63 | 20.18 | 294,548 | -2.89% |
| 2026-09-11 | 21.06 | 21.06 | 20.64 | 20.78 | 359,208 | +1.07% |
| 2026-09-10 | 20.67 | 20.74 | 20 | 20.56 | 453,752 | -2.10% |
| 2026-09-09 | 20.97 | 21.05 | 20.27 | 21 | 385,462 | +0.05% |
| 2026-09-08 | 20.8 | 21.43 | 20.8 | 20.99 | 344,724 | -1.96% |
| 2026-09-04 | 20.5 | 21.5 | 20.5 | 21.41 | 328,817 | +4.69% |
| 2026-09-03 | 20.67 | 20.75 | 19.675 | 20.45 | 364,588 | +1.14% |
| 2026-09-02 | 19.05 | 20.31 | 19.05 | 20.22 | 332,099 | +6.65% |
| 2026-09-01 | 19.11 | 19.22 | 18.73 | 18.96 | 378,242 | -2.37% |
| 2026-08-31 | 19.61 | 19.665 | 19.23 | 19.42 | 359,321 | -0.87% |
| 2026-08-28 | 19.14 | 19.6 | 18.86 | 19.59 | 324,186 | +3.05% |
| 2026-08-27 | 19.33 | 19.5 | 18.83 | 19.01 | 277,772 | -2.26% |
| 2026-08-26 | 19.55 | 19.895 | 19.21 | 19.45 | 444,705 | -0.15% |
| 2026-08-25 | 20.01 | 20.14 | 19.07 | 19.48 | 301,208 | -1.02% |
| 2026-08-24 | 19.85 | 20.19 | 19.66 | 19.68 | 331,712 | +0.00% |
| 2026-08-21 | 19.32 | 19.93 | 19.2 | 19.68 | 514,524 | +3.09% |
| 2026-08-20 | 19.35 | 19.35 | 18.57 | 19.09 | 284,836 | -0.47% |
| 2026-08-19 | 19.3 | 19.33 | 18.94 | 19.18 | 261,938 | -0.62% |
| 2026-08-18 | 20 | 20.01 | 19.155 | 19.3 | 374,601 | -4.41% |
| 2026-08-17 | 20.98 | 20.98 | 19.99 | 20.19 | 366,598 | -2.37% |
| 2026-08-14 | 20.65 | 21.34 | 20.425 | 20.68 | 578,265 | -0.91% |
| 2026-08-13 | 20.52 | 20.92 | 20.175 | 20.87 | 580,954 | +3.52% |
| 2026-08-12 | 19.68 | 20.265 | 19.32 | 20.16 | 460,738 | +3.60% |
| 2026-08-11 | 19.1 | 19.64 | 18.86 | 19.46 | 430,128 | +3.02% |
| 2026-08-10 | 18.7 | 19.28 | 18.35 | 18.89 | 700,702 | +0.43% |
| 2026-08-07 | 17.14 | 19.8 | 17.14 | 18.81 | 1,344,385 | +32.37% |
| 2026-08-06 | 14.43 | 14.72 | 14.2 | 14.21 | 263,568 | -0.28% |
| 2026-08-05 | 14.59 | 14.59 | 14.19 | 14.25 | 209,796 | -1.38% |
| 2026-08-04 | 14.55 | 14.76 | 14.38 | 14.45 | 206,170 | +0.98% |
| 2026-08-03 | 14.06 | 14.451 | 13.79 | 14.31 | 222,212 | +3.32% |
| 2026-07-31 | 13.98 | 14.18 | 13.33 | 13.85 | 265,514 | +0.14% |
| 2026-07-30 | 13.86 | 13.94 | 13.59 | 13.83 | 187,918 | +1.24% |
| 2026-07-29 | 14.45 | 14.475 | 13.6 | 13.66 | 269,302 | -6.88% |
| 2026-07-28 | 14.52 | 14.83 | 14.44 | 14.67 | 190,800 | +0.76% |
| 2026-07-27 | 14.49 | 14.75 | 14.19 | 14.56 | 197,138 | +1.32% |
| 2026-07-24 | 14.22 | 14.41 | 13.84 | 14.37 | 215,770 | +2.50% |
| 2026-07-23 | 13.58 | 14.23 | 13.58 | 14.02 | 179,102 | +2.04% |
| 2026-07-22 | 13.12 | 13.85 | 13.12 | 13.74 | 206,367 | +4.09% |
| 2026-07-21 | 12.9 | 13.3 | 12.86 | 13.2 | 335,796 | +3.21% |
| 2026-07-20 | 13.15 | 13.22 | 12.78 | 12.79 | 188,986 | -1.84% |
| 2026-07-17 | 12.96 | 13.28 | 12.79 | 13.03 | 189,149 | -2.47% |
| 2026-07-16 | 12.93 | 13.51 | 12.91 | 13.36 | 195,661 | +3.17% |
| 2026-07-15 | 12.79 | 13.03 | 12.6 | 12.95 | 177,996 | +2.05% |
| 2026-07-14 | 12.92 | 13.2 | 12.64 | 12.69 | 143,686 | -0.24% |
| 2026-07-13 | 12.8 | 13 | 12.63 | 12.72 | 380,412 | -0.47% |
| 2026-07-10 | 12.34 | 12.87 | 12.294 | 12.78 | 129,907 | +3.23% |
| 2026-07-09 | 12.48 | 12.6 | 12.27 | 12.38 | 212,835 | -0.08% |
| 2026-07-08 | 12.07 | 12.49 | 12.05 | 12.39 | 271,354 | +0.98% |
| 2026-07-07 | 12.78 | 12.78 | 12 | 12.27 | 233,091 | -4.74% |
| 2026-07-06 | 12.59 | 12.91 | 12.59 | 12.88 | 169,321 | +2.88% |
| 2026-07-02 | 13.21 | 13.31 | 12.45 | 12.52 | 210,341 | -4.35% |
| 2026-07-01 | 13.75 | 13.81 | 12.95 | 13.09 | 239,765 | -5.76% |
| 2026-06-30 | 14.13 | 14.31 | 13.87 | 13.89 | 250,579 | -1.84% |
| 2026-06-29 | 14.25 | 14.25 | 13.935 | 14.15 | 212,323 | -1.32% |
| 2026-06-26 | 14.33 | 14.43 | 14.04 | 14.34 | 866,538 | -0.83% |
| 2026-06-25 | 13.54 | 14.53 | 13.17 | 14.46 | 342,959 | +7.35% |
| 2026-06-24 | 13.1 | 13.615 | 13.065 | 13.47 | 203,928 | +2.98% |
| 2026-06-23 | 13.03 | 13.29 | 12.73 | 13.08 | 303,736 | -1.28% |
| 2026-06-22 | 13.18 | 13.41 | 13.141 | 13.25 | 224,682 | +0.61% |
| 2026-06-18 | 12.97 | 13.39 | 12.97 | 13.17 | 607,858 | +3.62% |
| 2026-06-17 | 12.96 | 13.17 | 12.58 | 12.71 | 286,097 | -0.94% |
| 2026-06-16 | 12.71 | 13.1 | 12.71 | 12.83 | 231,399 | +1.99% |
| 2026-06-15 | 12.74 | 12.95 | 12.51 | 12.58 | 161,147 | +0.96% |
| 2026-06-12 | 12.46 | 12.62 | 12.34 | 12.46 | 167,802 | +2.05% |
| 2026-06-11 | 11.92 | 12.268 | 11.83 | 12.21 | 479,371 | +3.74% |
| 2026-06-10 | 12.06 | 12.09 | 11.68 | 11.77 | 232,944 | -2.24% |
| 2026-06-09 | 12.12 | 12.57 | 11.9 | 12.04 | 191,952 | +0.84% |
| 2026-06-08 | 11.98 | 12.09 | 11.85 | 11.94 | 238,200 | +0.76% |
| 2026-06-05 | 12.39 | 12.47 | 11.75 | 11.85 | 263,173 | -4.82% |
| 2026-06-04 | 12.42 | 12.64 | 12.26 | 12.45 | 215,613 | +1.88% |
| 2026-06-03 | 12.12 | 12.42 | 12.12 | 12.22 | 273,068 | -0.49% |
| 2026-06-02 | 11.73 | 12.3 | 11.73 | 12.28 | 234,300 | +5.86% |
| 2026-06-01 | 11.5 | 11.8 | 11.29 | 11.6 | 316,651 | -1.94% |
| 2026-05-29 | 12.1 | 12.265 | 11.79 | 11.83 | 231,229 | -1.91% |
| 2026-05-28 | 11.93 | 12.23 | 11.86 | 12.06 | 338,924 | +0.17% |
| 2026-05-27 | 11.98 | 12.16 | 11.875 | 12.04 | 183,840 | +2.03% |
| 2026-05-26 | 11.74 | 12 | 11.62 | 11.8 | 148,639 | +1.99% |
| 2026-05-22 | 11.65 | 11.88 | 11.37 | 11.57 | 252,498 | -1.03% |
| 2026-05-21 | 11.51 | 11.865 | 11.28 | 11.69 | 165,978 | +0.17% |
| 2026-05-20 | 11.48 | 11.765 | 11.4 | 11.67 | 217,717 | +2.82% |
| 2026-05-19 | 11.8 | 11.87 | 11.32 | 11.35 | 299,567 | -4.38% |
| 2026-05-18 | 12.29 | 12.325 | 11.8 | 11.87 | 262,518 | -2.70% |
| 2026-05-15 | 12.52 | 12.57 | 12.02 | 12.2 | 241,928 | -4.16% |
| 2026-05-14 | 12.86 | 12.92 | 12.67 | 12.73 | 134,878 | +0.47% |
| 2026-05-13 | 12.74 | 12.91 | 12.53 | 12.67 | 207,294 | -1.32% |