NYSE - Nasdaq Real Time Price USD

The Manitowoc Company, Inc. (MTW)

Compare
9.91 +0.04 (+0.41%)
At close: December 13 at 4:00:02 PM EST
9.92 +0.01 (+0.10%)
After hours: December 13 at 6:07:36 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 9.85 9.92 9.74 9.91 9.91 301,000
Dec 12, 2024 9.98 9.99 9.82 9.87 9.87 226,400
Dec 11, 2024 10.24 10.25 10.00 10.00 10.00 230,100
Dec 10, 2024 10.21 10.30 9.89 10.10 10.10 314,600
Dec 9, 2024 10.36 10.63 10.13 10.19 10.19 249,300
Dec 6, 2024 10.37 10.41 10.06 10.21 10.21 140,100
Dec 5, 2024 10.49 10.59 10.22 10.25 10.25 192,500
Dec 4, 2024 10.43 10.56 10.34 10.50 10.50 362,100
Dec 3, 2024 10.63 10.70 10.31 10.47 10.47 223,200
Dec 2, 2024 10.58 10.73 10.45 10.58 10.58 329,800
Nov 29, 2024 10.75 10.80 10.60 10.63 10.63 157,300
Nov 27, 2024 10.60 10.93 10.60 10.63 10.63 198,900
Nov 26, 2024 10.84 10.84 10.50 10.56 10.56 318,400
Nov 25, 2024 10.91 11.32 10.91 10.95 10.95 1,357,000
Nov 22, 2024 10.64 10.85 10.57 10.81 10.81 193,500
Nov 21, 2024 10.08 10.63 10.05 10.57 10.57 258,700
Nov 20, 2024 10.18 10.20 9.89 10.02 10.02 351,900
Nov 19, 2024 10.30 10.35 10.02 10.05 10.05 215,100
Nov 18, 2024 10.49 10.68 10.41 10.47 10.47 198,300
Nov 15, 2024 10.76 10.92 10.46 10.52 10.52 268,300
Nov 14, 2024 10.63 10.69 10.50 10.67 10.67 206,900
Nov 13, 2024 10.82 11.12 10.57 10.57 10.57 319,500
Nov 12, 2024 11.11 11.25 10.75 10.76 10.76 342,600
Nov 11, 2024 11.27 11.39 11.13 11.20 11.20 330,100
Nov 8, 2024 10.66 11.10 10.48 11.04 11.04 502,000
Nov 7, 2024 10.86 10.88 10.63 10.71 10.71 399,700
Nov 6, 2024 10.28 11.14 10.02 10.94 10.94 743,600
Nov 5, 2024 8.75 9.54 8.70 9.49 9.49 486,500
Nov 4, 2024 8.86 8.99 8.60 8.63 8.63 457,700
Nov 1, 2024 9.21 9.31 8.85 8.90 8.90 492,200
Oct 31, 2024 9.41 9.96 8.50 9.34 9.34 885,000
Oct 30, 2024 9.66 10.55 9.66 10.37 10.37 721,700
Oct 29, 2024 9.93 10.03 9.74 9.80 9.80 185,800
Oct 28, 2024 9.78 10.11 9.78 10.05 10.05 184,100
Oct 25, 2024 9.62 9.82 9.57 9.64 9.64 151,400
Oct 24, 2024 9.64 9.71 9.47 9.54 9.54 127,400
Oct 23, 2024 9.71 9.76 9.52 9.65 9.65 182,900
Oct 22, 2024 9.84 9.91 9.75 9.76 9.76 174,200
Oct 21, 2024 10.29 10.29 9.83 9.85 9.85 324,500
Oct 18, 2024 10.28 10.28 10.14 10.20 10.20 190,800
Oct 17, 2024 10.00 10.21 9.93 10.19 10.19 169,900
Oct 16, 2024 9.95 10.18 9.91 10.04 10.04 178,800
Oct 15, 2024 9.87 10.07 9.76 9.82 9.82 232,600
Oct 14, 2024 9.77 10.10 9.71 9.85 9.85 243,700
Oct 11, 2024 9.25 9.82 9.25 9.75 9.75 158,000
Oct 10, 2024 9.27 9.34 9.15 9.25 9.25 216,000
Oct 9, 2024 9.29 9.41 9.22 9.39 9.39 306,900
Oct 8, 2024 9.40 9.42 9.21 9.29 9.29 211,900
Oct 7, 2024 9.35 9.50 9.30 9.44 9.44 170,400
Oct 4, 2024 9.49 9.55 9.33 9.41 9.41 129,800
Oct 3, 2024 9.36 9.43 9.22 9.28 9.28 206,600
Oct 2, 2024 9.51 9.72 9.45 9.50 9.50 170,200
Oct 1, 2024 9.55 9.77 9.44 9.55 9.55 237,700
Sep 30, 2024 9.70 9.76 9.56 9.62 9.62 193,700
Sep 27, 2024 9.86 9.97 9.63 9.71 9.71 262,900
Sep 26, 2024 9.58 9.84 9.54 9.72 9.72 242,800
Sep 25, 2024 9.53 9.64 9.37 9.41 9.41 261,800
Sep 24, 2024 9.49 9.71 9.49 9.53 9.53 183,600
Sep 23, 2024 9.60 9.74 9.35 9.41 9.41 199,000
Sep 20, 2024 9.84 9.91 9.58 9.58 9.58 669,900
Sep 19, 2024 10.18 10.23 9.91 9.99 9.99 195,200
Sep 18, 2024 9.96 10.45 9.89 9.95 9.95 269,100
Sep 17, 2024 9.79 10.34 9.72 10.04 10.04 298,000
Sep 16, 2024 9.71 9.94 9.62 9.62 9.62 480,000
Sep 13, 2024 9.53 9.69 9.47 9.68 9.68 228,400
Sep 12, 2024 9.22 9.52 9.15 9.33 9.33 177,200
Sep 11, 2024 9.00 9.19 8.85 9.14 9.14 225,600
Sep 10, 2024 8.97 9.13 8.94 9.09 9.09 217,200
Sep 9, 2024 9.12 9.30 8.98 8.99 8.99 288,200
Sep 6, 2024 9.25 9.44 9.11 9.13 9.13 302,800
Sep 5, 2024 9.32 9.40 9.14 9.26 9.26 191,400
Sep 4, 2024 9.66 9.73 9.23 9.25 9.25 223,900
Sep 3, 2024 10.03 10.17 9.68 9.76 9.76 245,600
Aug 30, 2024 10.11 10.25 9.94 10.09 10.09 278,200
Aug 29, 2024 10.14 10.30 10.02 10.10 10.10 152,300
Aug 28, 2024 10.00 10.22 9.91 10.07 10.07 146,200
Aug 27, 2024 10.26 10.28 10.01 10.09 10.09 140,800
Aug 26, 2024 10.28 10.44 10.17 10.24 10.24 556,200
Aug 23, 2024 9.94 10.37 9.83 10.14 10.14 212,400
Aug 22, 2024 9.80 10.00 9.66 9.88 9.88 208,200
Aug 21, 2024 9.75 9.88 9.63 9.77 9.77 190,900
Aug 20, 2024 9.84 9.87 9.60 9.67 9.67 158,100
Aug 19, 2024 9.84 9.90 9.70 9.87 9.87 182,800
Aug 16, 2024 9.72 9.94 9.72 9.78 9.78 171,100
Aug 15, 2024 9.74 9.93 9.61 9.74 9.74 247,300
Aug 14, 2024 9.46 9.62 9.27 9.42 9.42 241,600
Aug 13, 2024 9.39 9.39 9.06 9.30 9.30 417,900
Aug 12, 2024 9.22 9.41 9.00 9.31 9.31 391,800
Aug 9, 2024 10.01 10.04 9.15 9.22 9.22 739,400
Aug 8, 2024 9.31 10.35 8.91 10.22 10.22 817,700
Aug 7, 2024 11.10 11.24 10.64 10.78 10.78 330,000
Aug 6, 2024 10.92 11.08 10.67 10.79 10.79 237,900
Aug 5, 2024 10.66 10.92 10.40 10.92 10.92 389,500
Aug 2, 2024 11.52 11.52 11.22 11.35 11.35 238,300
Aug 1, 2024 12.64 12.81 11.79 12.08 12.08 293,400
Jul 31, 2024 12.70 13.13 12.36 12.64 12.64 265,600
Jul 30, 2024 12.90 12.95 12.64 12.73 12.73 238,000
Jul 29, 2024 13.03 13.03 12.67 12.76 12.76 139,600
Jul 26, 2024 13.15 13.46 12.85 12.98 12.98 298,800
Jul 25, 2024 12.05 13.15 12.01 12.86 12.86 330,500
Jul 24, 2024 12.37 12.57 11.96 11.98 11.98 296,000
Jul 23, 2024 12.03 12.61 11.94 12.46 12.46 269,900
Jul 22, 2024 11.52 12.11 11.40 12.10 12.10 318,400
Jul 19, 2024 11.59 11.59 11.35 11.43 11.43 200,800
Jul 18, 2024 11.82 12.10 11.55 11.59 11.59 249,100
Jul 17, 2024 11.72 12.21 11.72 11.87 11.87 306,300
Jul 16, 2024 11.36 11.90 11.33 11.86 11.86 302,200
Jul 15, 2024 11.17 11.36 11.00 11.20 11.20 252,500
Jul 12, 2024 11.20 11.49 10.98 11.00 11.00 306,300
Jul 11, 2024 10.49 11.08 10.46 11.01 11.01 315,200
Jul 10, 2024 10.15 10.35 10.11 10.31 10.31 222,800
Jul 9, 2024 10.38 10.38 10.01 10.07 10.07 271,000
Jul 8, 2024 10.46 10.65 10.41 10.45 10.45 214,900
Jul 5, 2024 10.77 10.77 10.21 10.36 10.36 456,700
Jul 3, 2024 10.67 10.92 10.67 10.85 10.85 99,300
Jul 2, 2024 10.90 10.94 10.54 10.63 10.63 247,300
Jul 1, 2024 11.47 11.53 10.90 10.91 10.91 466,200
Jun 28, 2024 10.62 11.54 10.50 11.53 11.53 2,403,100
Jun 27, 2024 10.72 10.74 10.43 10.49 10.49 153,900
Jun 26, 2024 10.44 10.75 10.42 10.70 10.70 252,300
Jun 25, 2024 10.59 10.62 10.40 10.57 10.57 193,600
Jun 24, 2024 10.68 10.88 10.54 10.64 10.64 302,800
Jun 21, 2024 10.84 10.90 10.63 10.65 10.65 588,900
Jun 20, 2024 10.86 10.98 10.80 10.81 10.81 135,700
Jun 18, 2024 11.07 11.14 10.86 10.93 10.93 138,400
Jun 17, 2024 10.86 11.09 10.80 11.07 11.07 159,000
Jun 14, 2024 11.06 11.06 10.71 10.90 10.90 337,000
Jun 13, 2024 11.69 11.71 11.21 11.27 11.27 187,800
Jun 12, 2024 12.04 12.26 11.69 11.73 11.73 274,500
Jun 11, 2024 11.72 11.85 11.62 11.77 11.77 183,800
Jun 10, 2024 11.66 11.89 11.64 11.81 11.81 150,200
Jun 7, 2024 11.71 11.95 11.71 11.80 11.80 202,800
Jun 6, 2024 11.99 12.08 11.85 11.90 11.90 146,900
Jun 5, 2024 11.79 12.13 11.79 12.11 12.11 237,000
Jun 4, 2024 11.91 12.02 11.60 11.66 11.66 212,400
Jun 3, 2024 12.58 12.58 11.96 12.03 12.03 201,100
May 31, 2024 12.23 12.48 12.23 12.43 12.43 198,900
May 30, 2024 11.96 12.23 11.90 12.18 12.18 166,400
May 29, 2024 11.95 12.06 11.76 11.78 11.78 239,400
May 28, 2024 12.36 12.40 12.08 12.16 12.16 220,900
May 24, 2024 12.21 12.23 12.10 12.21 12.21 145,800
May 23, 2024 12.64 12.64 11.92 12.06 12.06 247,400
May 22, 2024 12.77 12.89 12.52 12.61 12.61 246,000
May 21, 2024 12.65 12.86 12.58 12.83 12.83 194,600
May 20, 2024 12.61 12.87 12.53 12.62 12.62 222,700
May 17, 2024 12.60 12.67 12.48 12.56 12.56 251,100
May 16, 2024 12.79 12.80 12.54 12.58 12.58 253,400
May 15, 2024 13.10 13.13 12.77 12.88 12.88 209,500
May 14, 2024 12.50 13.01 12.49 12.93 12.93 226,300
May 13, 2024 12.35 12.47 12.20 12.29 12.29 290,900
May 10, 2024 12.33 12.40 12.03 12.26 12.26 300,300
May 9, 2024 12.37 12.42 11.97 12.26 12.26 391,400
May 8, 2024 12.00 12.64 11.16 12.42 12.42 412,300
May 7, 2024 12.51 12.87 12.51 12.63 12.63 238,200
May 6, 2024 12.56 12.66 12.43 12.45 12.45 345,500
May 3, 2024 12.72 12.80 12.38 12.43 12.43 192,400
May 2, 2024 11.99 12.53 11.88 12.47 12.47 401,600
May 1, 2024 12.13 12.25 11.73 11.85 11.85 225,400
Apr 30, 2024 12.67 12.67 12.10 12.10 12.10 271,600
Apr 29, 2024 12.70 12.91 12.66 12.82 12.82 198,500
Apr 26, 2024 12.86 12.95 12.62 12.64 12.64 133,500
Apr 25, 2024 12.89 12.89 12.60 12.79 12.79 181,100
Apr 24, 2024 12.97 13.09 12.85 13.07 13.07 213,800
Apr 23, 2024 12.75 13.15 12.75 13.02 13.02 206,200
Apr 22, 2024 12.82 12.93 12.76 12.78 12.78 149,000
Apr 19, 2024 12.80 13.00 12.69 12.88 12.88 154,600
Apr 18, 2024 12.99 13.13 12.81 12.83 12.83 164,200
Apr 17, 2024 13.11 13.19 12.84 12.91 12.91 171,900
Apr 16, 2024 13.23 13.23 12.98 13.02 13.02 188,100
Apr 15, 2024 13.68 13.87 13.38 13.46 13.46 177,100
Apr 12, 2024 13.45 13.69 13.45 13.57 13.57 158,100
Apr 11, 2024 13.60 13.62 13.35 13.58 13.58 141,500
Apr 10, 2024 13.26 13.71 13.06 13.55 13.55 270,800
Apr 9, 2024 13.55 13.78 13.50 13.67 13.67 232,900
Apr 8, 2024 13.83 13.93 13.51 13.51 13.51 156,100
Apr 5, 2024 13.64 13.92 13.64 13.78 13.78 177,100
Apr 4, 2024 14.30 14.32 13.49 13.68 13.68 374,900
Apr 3, 2024 13.91 14.19 13.91 14.09 14.09 191,200
Apr 2, 2024 13.74 13.96 13.71 13.91 13.91 189,500
Apr 1, 2024 14.12 14.26 13.86 13.97 13.97 229,700
Mar 28, 2024 13.99 14.29 13.99 14.14 14.14 211,700
Mar 27, 2024 13.92 14.04 13.78 14.02 14.02 326,800
Mar 26, 2024 13.51 13.69 13.38 13.52 13.52 233,900
Mar 25, 2024 13.49 13.62 13.36 13.44 13.44 157,900
Mar 22, 2024 13.53 13.61 13.34 13.50 13.50 159,500
Mar 21, 2024 13.31 13.58 13.28 13.45 13.45 228,800
Mar 20, 2024 13.17 13.31 13.03 13.22 13.22 166,000
Mar 19, 2024 12.86 13.25 12.66 13.23 13.23 226,800
Mar 18, 2024 13.30 13.30 12.91 12.93 12.93 265,900
Mar 15, 2024 12.90 13.23 12.85 13.02 13.02 398,900
Mar 14, 2024 13.41 13.48 12.88 12.96 12.96 246,900
Mar 13, 2024 13.12 13.48 13.12 13.41 13.41 183,400
Mar 12, 2024 13.43 13.45 13.18 13.19 13.19 261,900
Mar 11, 2024 13.38 13.53 13.38 13.44 13.44 179,300
Mar 8, 2024 13.64 13.89 13.43 13.46 13.46 259,900
Mar 7, 2024 13.62 13.85 13.46 13.48 13.48 185,200
Mar 6, 2024 13.41 13.65 13.31 13.44 13.44 203,900
Mar 5, 2024 13.46 13.61 13.22 13.23 13.23 213,100
Mar 4, 2024 13.62 13.87 13.56 13.59 13.59 239,800
Mar 1, 2024 14.05 14.05 13.56 13.56 13.56 266,900
Feb 29, 2024 13.79 14.03 13.68 13.94 13.94 339,600
Feb 28, 2024 13.33 13.64 13.30 13.52 13.52 364,100
Feb 27, 2024 13.44 13.50 13.28 13.43 13.43 240,800
Feb 26, 2024 13.25 13.56 13.13 13.33 13.33 274,400
Feb 23, 2024 13.06 13.43 12.98 13.30 13.30 325,400
Feb 22, 2024 13.71 13.80 13.08 13.11 13.11 540,300
Feb 21, 2024 13.47 13.65 13.38 13.58 13.58 420,800
Feb 20, 2024 13.09 13.40 12.95 13.39 13.39 596,600
Feb 16, 2024 14.52 14.52 13.19 13.23 13.23 870,900
Feb 15, 2024 14.51 14.77 13.29 14.60 14.60 1,098,000
Feb 14, 2024 16.08 16.50 16.05 16.44 16.44 327,800
Feb 13, 2024 16.62 16.72 15.74 15.78 15.78 379,900
Feb 12, 2024 16.96 17.65 16.96 17.44 17.44 306,400
Feb 9, 2024 16.88 16.99 16.65 16.86 16.86 239,200
Feb 8, 2024 16.70 17.13 16.64 17.04 17.04 188,500
Feb 7, 2024 16.82 16.92 16.46 16.70 16.70 182,800
Feb 6, 2024 16.73 16.94 16.63 16.74 16.74 214,000
Feb 5, 2024 16.85 17.00 16.51 16.75 16.75 363,300
Feb 2, 2024 16.41 16.75 16.26 16.58 16.58 171,800
Feb 1, 2024 16.31 16.73 16.25 16.70 16.70 224,300
Jan 31, 2024 16.82 16.82 16.09 16.10 16.10 201,100
Jan 30, 2024 16.48 16.82 16.47 16.82 16.82 228,900
Jan 29, 2024 16.33 16.66 16.11 16.65 16.65 136,700
Jan 26, 2024 16.39 16.57 16.23 16.32 16.32 185,100
Jan 25, 2024 15.90 16.42 15.90 16.26 16.26 247,000
Jan 24, 2024 16.04 16.08 15.44 15.53 15.53 162,100
Jan 23, 2024 16.18 16.18 15.77 15.77 15.77 201,700
Jan 22, 2024 15.83 16.25 15.83 15.93 15.93 200,600
Jan 19, 2024 15.69 15.69 15.27 15.59 15.59 165,700
Jan 18, 2024 15.61 15.94 15.19 15.53 15.53 167,300
Jan 17, 2024 15.24 15.49 15.19 15.47 15.47 305,600
Jan 16, 2024 15.68 15.80 15.46 15.58 15.58 153,500
Jan 12, 2024 16.24 16.24 15.80 15.89 15.89 185,900
Jan 11, 2024 15.78 15.94 15.47 15.94 15.94 206,500
Jan 10, 2024 15.59 15.89 15.44 15.88 15.88 188,100
Jan 9, 2024 15.67 15.72 15.34 15.65 15.65 171,000
Jan 8, 2024 15.70 15.93 15.55 15.93 15.93 236,800
Jan 5, 2024 15.59 15.90 15.59 15.70 15.70 279,000
Jan 4, 2024 15.68 15.86 15.58 15.76 15.76 201,000
Jan 3, 2024 16.03 16.09 15.63 15.68 15.68 177,300
Jan 2, 2024 16.54 16.62 16.10 16.23 16.23 184,700
Dec 29, 2023 17.19 17.21 16.65 16.69 16.69 169,000
Dec 28, 2023 16.97 17.13 16.93 17.11 17.11 125,000
Dec 27, 2023 17.13 17.25 16.98 17.11 17.11 181,000
Dec 26, 2023 16.67 17.16 16.65 17.05 17.05 180,700
Dec 22, 2023 16.57 16.80 16.49 16.62 16.62 147,100
Dec 21, 2023 16.49 16.58 16.26 16.57 16.57 188,400
Dec 20, 2023 16.52 16.69 16.20 16.22 16.22 225,800
Dec 19, 2023 16.08 16.66 16.08 16.64 16.64 278,600
Dec 18, 2023 16.25 16.30 15.75 15.86 15.86 200,700
Dec 15, 2023 16.38 16.61 16.06 16.14 16.14 490,300
Dec 14, 2023 15.84 16.49 15.84 16.29 16.29 327,200

Related Tickers

TEX Terex Corporation
49.55
-2.15%
 
WNC Wabash National Corporation
18.60
-4.42%
 
ASTE Astec Industries, Inc.
37.10
-0.51%
 
SHYF The Shyft Group, Inc.
12.72
-1.01%
 
TWI Titan International, Inc.
8.17
+6.80%
 
HY Hyster-Yale, Inc.
55.06
+1.27%
 
AGCO AGCO Corporation
97.12
+0.36%
 
LNN Lindsay Corporation
130.66
-0.07%
 
OSK Oshkosh Corporation
100.00
-1.43%
 
CMCO Columbus McKinnon Corporation
38.90
-0.38%