The Manitowoc Company, Inc. - MTW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.11	14.46	14.46	14.54	13.99	238,669
February 19, 2026	14.25	14.15	14.15	14.43	14.12	288,549
February 18, 2026	14.48	14.28	14.28	14.74	14.18	219,819
February 17, 2026	14.3	14.53	14.53	14.79	14.13	388,200
February 13, 2026	13.74	14.3	14.3	14.38	13.52	372,404
February 12, 2026	15.13	13.78	13.78	15.2	13.53	596,700
February 11, 2026	15.38	14.9	14.9	15.56	14.51	565,000
February 10, 2026	13.23	15.15	15.15	15.4	12.4	1.06M
February 09, 2026	14.94	14.86	14.86	15.12	14.8	383,111
February 06, 2026	14.62	15.03	15.03	15.21	14.62	291,373
February 05, 2026	14.35	14.51	14.51	14.6	14.23	288,000
February 04, 2026	14	14.6	14.6	14.65	13.86	420,590
February 03, 2026	13.42	13.85	13.85	13.87	13.3	307,822
February 02, 2026	12.8	13.4	13.4	13.58	12.75	171,900
January 30, 2026	12.73	12.92	12.92	13.01	12.68	222,107
January 29, 2026	12.73	12.93	12.93	12.95	12.6	181,370
January 28, 2026	13.14	12.7	12.7	13.15	12.66	222,147
January 27, 2026	13.12	13.1	13.1	13.19	12.99	126,733
January 26, 2026	13.56	13.13	13.13	13.56	13.01	156,322
January 23, 2026	13.68	13.52	13.52	13.74	13.34	259,800
January 22, 2026	13.7	13.72	13.72	13.9	13.6	277,600
January 21, 2026	13.32	13.53	13.53	13.57	13.18	315,900
January 20, 2026	13.21	13.18	13.18	13.33	13.07	188,400
January 16, 2026	13.95	13.52	13.52	13.95	13.51	241,228
January 15, 2026	13.99	13.92	13.92	14.12	13.76	255,500
January 14, 2026	14.18	13.89	13.89	14.27	13.69	232,301
January 13, 2026	13.9	14.09	14.09	14.33	13.85	288,600
January 12, 2026	13.45	13.8	13.8	13.99	13.41	249,502
January 09, 2026	13.25	13.55	13.55	13.57	13.13	200,915
January 08, 2026	12.91	13.37	13.37	13.49	12.76	175,100
January 07, 2026	13.15	12.98	12.98	13.24	12.89	169,044
January 06, 2026	12.51	13.31	13.31	13.32	12.49	279,200
January 05, 2026	12.23	12.61	12.61	12.87	12.23	230,900
January 02, 2026	12.05	12.21	12.21	12.43	11.99	179,096
December 31, 2025	12.16	11.99	11.99	12.16	11.98	137,626
December 30, 2025	12.32	12.17	12.17	12.33	12.16	148,264
December 29, 2025	12.58	12.3	12.3	12.6	12.21	200,457
December 26, 2025	12.63	12.62	12.62	12.65	12.43	176,933
December 24, 2025	12.78	12.68	12.68	12.81	12.5	92,922
December 23, 2025	12.85	12.79	12.79	12.91	12.72	179,766
December 22, 2025	13.07	12.94	12.94	13.21	12.89	280,300
December 19, 2025	13.03	13.05	13.05	13.17	12.86	515,948
December 18, 2025	12.82	13.07	13.07	13.21	12.8	203,300
December 17, 2025	13.07	12.78	12.78	13.13	12.72	235,100
December 16, 2025	12.9	13.03	13.03	13.36	12.85	286,230
December 15, 2025	13.1	12.88	12.88	13.1	12.88	300,225
December 12, 2025	13.14	12.91	12.91	13.14	12.81	295,761
December 11, 2025	12.63	13.04	13.04	13.15	12.63	257,718
December 10, 2025	12.1	12.67	12.67	12.88	12.02	381,000
December 09, 2025	12.09	12.12	12.12	12.47	12.03	172,830
December 08, 2025	12.38	12.18	12.18	12.6	12.17	369,000
December 05, 2025	12.09	12.27	12.27	12.29	11.99	218,334
December 04, 2025	11.85	12.13	12.13	12.2	11.72	242,800
December 03, 2025	11.35	11.91	11.91	11.95	11.19	191,619
December 02, 2025	11.31	11.31	11.31	11.37	11.13	139,700
December 01, 2025	11.11	11.24	11.24	11.38	11.11	196,300
November 28, 2025	11.31	11.28	11.28	11.39	11.19	77,400
November 26, 2025	11.31	11.32	11.32	11.4	11.16	158,542
November 25, 2025	11.2	11.35	11.35	11.41	11.11	169,400
November 24, 2025	10.88	11.12	11.12	11.15	10.6	245,946

The Manitowoc Company, Inc. (MTW) NYSE