Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

The Manitowoc Company, Inc. (MTW)

Compare
8.69
+0.10
+(1.22%)
At close: 3:59:53 PM EDT
8.71
+0.02
+(0.17%)
After hours: 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20258.508.758.428.698.69127,924
Mar 31, 20258.758.798.498.598.59212,700
Mar 28, 20259.339.408.828.898.89171,900
Mar 27, 20259.439.499.259.439.43129,300
Mar 26, 20259.539.709.409.469.46128,900
Mar 25, 20259.719.799.519.549.54153,700
Mar 24, 20259.569.749.539.719.71160,500
Mar 21, 20259.489.549.219.339.33390,800
Mar 20, 20259.509.849.509.699.69180,000
Mar 19, 20259.689.799.489.709.70230,300
Mar 18, 20259.439.679.439.629.62198,300
Mar 17, 20259.539.599.399.569.56167,700
Mar 14, 20259.409.569.279.519.51184,100
Mar 13, 20259.509.639.189.279.27151,300
Mar 12, 20259.699.699.349.489.48154,300
Mar 11, 20259.599.649.389.609.60275,400
Mar 10, 20259.719.909.539.629.62213,800
Mar 7, 20259.9210.119.809.969.96191,400
Mar 6, 20259.4510.069.399.959.95233,600
Mar 5, 20259.519.669.279.659.65265,300
Mar 4, 20259.299.498.909.439.43454,600
Mar 3, 202510.3910.459.519.539.53276,200
Feb 28, 202510.3810.5110.2310.3510.35223,100
Feb 27, 202510.5110.7010.3210.4410.44245,200
Feb 26, 202510.7210.9210.5210.5310.53301,200
Feb 25, 202510.7510.9110.5510.7610.76372,800
Feb 24, 202510.8010.8710.5910.6310.63265,100
Feb 21, 202511.9111.9110.7410.7810.78329,900
Feb 20, 202512.0312.0811.4411.7711.77275,800
Feb 19, 202511.4912.2011.3912.1612.16371,900
Feb 18, 202511.0311.7110.8011.6811.68601,300
Feb 14, 202511.0411.3110.6811.0411.04701,500
Feb 13, 202510.3312.1310.3110.9010.901,144,700
Feb 12, 20259.879.909.639.779.77388,200
Feb 11, 20259.8810.219.859.979.97324,500
Feb 10, 20259.789.999.689.919.91319,400
Feb 7, 20259.759.849.619.749.74201,600
Feb 6, 20259.819.859.689.769.76213,900
Feb 5, 20259.869.939.589.729.72167,700
Feb 4, 20259.449.809.409.799.79278,600
Feb 3, 20259.699.699.289.409.40284,800
Jan 31, 20259.9610.159.849.999.99242,900
Jan 30, 20259.8710.329.8510.0610.06201,800
Jan 29, 20259.759.949.649.759.75170,100
Jan 28, 20259.969.969.669.719.71165,400
Jan 27, 20259.9510.159.939.999.99290,400
Jan 24, 20259.9310.199.929.979.97264,300
Jan 23, 20259.419.989.419.979.97278,100
Jan 22, 20259.529.579.379.429.42348,000
Jan 21, 20259.459.579.349.559.55272,000
Jan 17, 20259.299.399.199.289.28174,100
Jan 16, 20259.159.249.069.149.14153,500
Jan 15, 20259.239.299.049.189.18195,300
Jan 14, 20258.949.068.718.958.95177,500
Jan 13, 20258.338.878.338.848.84217,400
Jan 10, 20258.458.598.308.408.40231,900
Jan 8, 20258.678.758.478.638.63255,700
Jan 7, 20258.828.938.668.718.71322,100
Jan 6, 20259.069.278.808.808.80198,200
Jan 3, 20258.969.048.839.009.00145,900
Jan 2, 20259.209.328.808.908.90256,300
Dec 31, 20248.859.198.849.139.13239,400
Dec 30, 20248.668.848.548.778.77195,600
Dec 27, 20248.909.078.728.778.77240,900
Dec 26, 20248.739.018.658.958.95189,700
Dec 24, 20248.668.828.588.808.80163,800
Dec 23, 20248.638.818.538.648.64347,800
Dec 20, 20248.659.078.588.638.63849,800
Dec 19, 20249.099.218.698.778.77369,700
Dec 18, 20249.429.768.909.009.00290,800
Dec 17, 20249.419.589.179.359.35273,300
Dec 16, 20249.939.969.419.419.41254,300
Dec 13, 20249.859.929.749.919.91301,000
Dec 12, 20249.989.999.829.879.87226,400
Dec 11, 202410.2410.2510.0010.0010.00230,100
Dec 10, 202410.2110.309.8910.1010.10314,600
Dec 9, 202410.3610.6310.1310.1910.19249,300
Dec 6, 202410.3710.4110.0610.2110.21140,100
Dec 5, 202410.4910.5910.2210.2510.25192,500
Dec 4, 202410.4310.5610.3410.5010.50362,100
Dec 3, 202410.6310.7010.3110.4710.47223,200
Dec 2, 202410.5810.7310.4510.5810.58329,800
Nov 29, 202410.7510.8010.6010.6310.63157,300
Nov 27, 202410.6010.9310.6010.6310.63198,900
Nov 26, 202410.8410.8410.5010.5610.56318,400
Nov 25, 202410.9111.3210.9110.9510.951,357,000
Nov 22, 202410.6410.8510.5710.8110.81193,500
Nov 21, 202410.0810.6310.0510.5710.57258,700
Nov 20, 202410.1810.209.8910.0210.02351,900
Nov 19, 202410.3010.3510.0210.0510.05215,100
Nov 18, 202410.4910.6810.4110.4710.47198,300
Nov 15, 202410.7610.9210.4610.5210.52268,300
Nov 14, 202410.6310.6910.5010.6710.67206,900
Nov 13, 202410.8211.1210.5710.5710.57319,500
Nov 12, 202411.1111.2510.7510.7610.76342,600
Nov 11, 202411.2711.3911.1311.2011.20330,100
Nov 8, 202410.6611.1010.4811.0411.04502,000
Nov 7, 202410.8610.8810.6310.7110.71399,700
Nov 6, 202410.2811.1410.0210.9410.94743,600
Nov 5, 20248.759.548.709.499.49486,500
Nov 4, 20248.868.998.608.638.63457,700
Nov 1, 20249.219.318.858.908.90492,200
Oct 31, 20249.419.968.509.349.34885,000
Oct 30, 20249.6610.559.6610.3710.37721,700
Oct 29, 20249.9310.039.749.809.80185,800
Oct 28, 20249.7810.119.7810.0510.05184,100
Oct 25, 20249.629.829.579.649.64151,400
Oct 24, 20249.649.719.479.549.54127,400
Oct 23, 20249.719.769.529.659.65182,900
Oct 22, 20249.849.919.759.769.76174,200
Oct 21, 202410.2910.299.839.859.85324,500
Oct 18, 202410.2810.2810.1410.2010.20190,800
Oct 17, 202410.0010.219.9310.1910.19169,900
Oct 16, 20249.9510.189.9110.0410.04178,800
Oct 15, 20249.8710.079.769.829.82232,600
Oct 14, 20249.7710.109.719.859.85243,700
Oct 11, 20249.259.829.259.759.75158,000
Oct 10, 20249.279.349.159.259.25216,000
Oct 9, 20249.299.419.229.399.39306,900
Oct 8, 20249.409.429.219.299.29211,900
Oct 7, 20249.359.509.309.449.44170,400
Oct 4, 20249.499.559.339.419.41129,800
Oct 3, 20249.369.439.229.289.28206,600
Oct 2, 20249.519.729.459.509.50170,200
Oct 1, 20249.559.779.449.559.55237,700
Sep 30, 20249.709.769.569.629.62193,700
Sep 27, 20249.869.979.639.719.71262,900
Sep 26, 20249.589.849.549.729.72242,800
Sep 25, 20249.539.649.379.419.41261,800
Sep 24, 20249.499.719.499.539.53183,600
Sep 23, 20249.609.749.359.419.41199,000
Sep 20, 20249.849.919.589.589.58669,900
Sep 19, 202410.1810.239.919.999.99195,200
Sep 18, 20249.9610.459.899.959.95269,100
Sep 17, 20249.7910.349.7210.0410.04298,000
Sep 16, 20249.719.949.629.629.62480,000
Sep 13, 20249.539.699.479.689.68228,400
Sep 12, 20249.229.529.159.339.33177,200
Sep 11, 20249.009.198.859.149.14225,600
Sep 10, 20248.979.138.949.099.09217,200
Sep 9, 20249.129.308.988.998.99288,200
Sep 6, 20249.259.449.119.139.13302,800
Sep 5, 20249.329.409.149.269.26191,400
Sep 4, 20249.669.739.239.259.25223,900
Sep 3, 202410.0310.179.689.769.76245,600
Aug 30, 202410.1110.259.9410.0910.09278,200
Aug 29, 202410.1410.3010.0210.1010.10152,300
Aug 28, 202410.0010.229.9110.0710.07146,200
Aug 27, 202410.2610.2810.0110.0910.09140,800
Aug 26, 202410.2810.4410.1710.2410.24556,200
Aug 23, 20249.9410.379.8310.1410.14212,400
Aug 22, 20249.8010.009.669.889.88208,200
Aug 21, 20249.759.889.639.779.77190,900
Aug 20, 20249.849.879.609.679.67158,100
Aug 19, 20249.849.909.709.879.87182,800
Aug 16, 20249.729.949.729.789.78171,100
Aug 15, 20249.749.939.619.749.74247,300
Aug 14, 20249.469.629.279.429.42241,600
Aug 13, 20249.399.399.069.309.30417,900
Aug 12, 20249.229.419.009.319.31391,800
Aug 9, 202410.0110.049.159.229.22739,400
Aug 8, 20249.3110.358.9110.2210.22817,700
Aug 7, 202411.1011.2410.6410.7810.78330,000
Aug 6, 202410.9211.0810.6710.7910.79237,900
Aug 5, 202410.6610.9210.4010.9210.92389,500
Aug 2, 202411.5211.5211.2211.3511.35238,300
Aug 1, 202412.6412.8111.7912.0812.08293,400
Jul 31, 202412.7013.1312.3612.6412.64265,600
Jul 30, 202412.9012.9512.6412.7312.73238,000
Jul 29, 202413.0313.0312.6712.7612.76139,600
Jul 26, 202413.1513.4612.8512.9812.98298,800
Jul 25, 202412.0513.1512.0112.8612.86330,500
Jul 24, 202412.3712.5711.9611.9811.98296,000
Jul 23, 202412.0312.6111.9412.4612.46269,900
Jul 22, 202411.5212.1111.4012.1012.10318,400
Jul 19, 202411.5911.5911.3511.4311.43200,800
Jul 18, 202411.8212.1011.5511.5911.59249,100
Jul 17, 202411.7212.2111.7211.8711.87306,300
Jul 16, 202411.3611.9011.3311.8611.86302,200
Jul 15, 202411.1711.3611.0011.2011.20252,500
Jul 12, 202411.2011.4910.9811.0011.00306,300
Jul 11, 202410.4911.0810.4611.0111.01315,200
Jul 10, 202410.1510.3510.1110.3110.31222,800
Jul 9, 202410.3810.3810.0110.0710.07271,000
Jul 8, 202410.4610.6510.4110.4510.45214,900
Jul 5, 202410.7710.7710.2110.3610.36456,700
Jul 3, 202410.6710.9210.6710.8510.8599,300
Jul 2, 202410.9010.9410.5410.6310.63247,300
Jul 1, 202411.4711.5310.9010.9110.91466,200
Jun 28, 202410.6211.5410.5011.5311.532,403,100
Jun 27, 202410.7210.7410.4310.4910.49153,900
Jun 26, 202410.4410.7510.4210.7010.70252,300
Jun 25, 202410.5910.6210.4010.5710.57193,600
Jun 24, 202410.6810.8810.5410.6410.64302,800
Jun 21, 202410.8410.9010.6310.6510.65588,900
Jun 20, 202410.8610.9810.8010.8110.81135,700
Jun 18, 202411.0711.1410.8610.9310.93138,400
Jun 17, 202410.8611.0910.8011.0711.07159,000
Jun 14, 202411.0611.0610.7110.9010.90337,000
Jun 13, 202411.6911.7111.2111.2711.27187,800
Jun 12, 202412.0412.2611.6911.7311.73274,500
Jun 11, 202411.7211.8511.6211.7711.77183,800
Jun 10, 202411.6611.8911.6411.8111.81150,200
Jun 7, 202411.7111.9511.7111.8011.80202,800
Jun 6, 202411.9912.0811.8511.9011.90146,900
Jun 5, 202411.7912.1311.7912.1112.11237,000
Jun 4, 202411.9112.0211.6011.6611.66212,400
Jun 3, 202412.5812.5811.9612.0312.03201,100
May 31, 202412.2312.4812.2312.4312.43198,900
May 30, 202411.9612.2311.9012.1812.18166,400
May 29, 202411.9512.0611.7611.7811.78239,400
May 28, 202412.3612.4012.0812.1612.16220,900
May 24, 202412.2112.2312.1012.2112.21145,800
May 23, 202412.6412.6411.9212.0612.06247,400
May 22, 202412.7712.8912.5212.6112.61246,000
May 21, 202412.6512.8612.5812.8312.83194,600
May 20, 202412.6112.8712.5312.6212.62222,700
May 17, 202412.6012.6712.4812.5612.56251,100
May 16, 202412.7912.8012.5412.5812.58253,400
May 15, 202413.1013.1312.7712.8812.88209,500
May 14, 202412.5013.0112.4912.9312.93226,300
May 13, 202412.3512.4712.2012.2912.29290,900
May 10, 202412.3312.4012.0312.2612.26300,300
May 9, 202412.3712.4211.9712.2612.26391,400
May 8, 202412.0012.6411.1612.4212.42412,300
May 7, 202412.5112.8712.5112.6312.63238,200
May 6, 202412.5612.6612.4312.4512.45345,500
May 3, 202412.7212.8012.3812.4312.43192,400
May 2, 202411.9912.5311.8812.4712.47401,600
May 1, 202412.1312.2511.7311.8511.85225,400
Apr 30, 202412.6712.6712.1012.1012.10271,600
Apr 29, 202412.7012.9112.6612.8212.82198,500
Apr 26, 202412.8612.9512.6212.6412.64133,500
Apr 25, 202412.8912.8912.6012.7912.79181,100
Apr 24, 202412.9713.0912.8513.0713.07213,800
Apr 23, 202412.7513.1512.7513.0213.02206,200
Apr 22, 202412.8212.9312.7612.7812.78149,000
Apr 19, 202412.8013.0012.6912.8812.88154,600
Apr 18, 202412.9913.1312.8112.8312.83164,200
Apr 17, 202413.1113.1912.8412.9112.91171,900
Apr 16, 202413.2313.2312.9813.0213.02188,100
Apr 15, 202413.6813.8713.3813.4613.46177,100
Apr 12, 202413.4513.6913.4513.5713.57158,100
Apr 11, 202413.6013.6213.3513.5813.58141,500
Apr 10, 202413.2613.7113.0613.5513.55270,800
Apr 9, 202413.5513.7813.5013.6713.67232,900
Apr 8, 202413.8313.9313.5113.5113.51156,100
Apr 5, 202413.6413.9213.6413.7813.78177,100
Apr 4, 202414.3014.3213.4913.6813.68374,900
Apr 3, 202413.9114.1913.9114.0914.09191,200
Apr 2, 202413.7413.9613.7113.9113.91189,500

Related Tickers

TEX Terex Corporation
38.07
+0.77%
 
ASTE Astec Industries, Inc.
34.72
+0.78%
 
SHYF The Shyft Group, Inc.
8.03
-0.74%
 
TWI Titan International, Inc.
8.14
-3.04%
 
HY Hyster-Yale, Inc.
41.50
-0.10%
 
OSK Oshkosh Corporation
93.91
-0.18%
 
CNH CNH Industrial N.V.
12.46
+1.43%
 
REVG REV Group, Inc.
32.19
+1.87%
 
AGCO AGCO Corporation
92.77
+0.22%
 
PCAR PACCAR Inc
98.29
+0.94%