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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.75	9.98	9.98	9.98	9.75	200,528
September 25, 2025	9.91	9.73	9.73	9.95	9.7	374,906
September 24, 2025	10.02	9.99	9.99	10.11	9.9	204,000
September 23, 2025	10.04	10.01	10.01	10.36	9.97	260,028
September 22, 2025	9.91	10.04	10.04	10.09	9.78	235,700
September 19, 2025	10.24	9.98	9.98	10.24	9.95	721,942
September 18, 2025	10.07	10.2	10.2	10.24	9.92	176,900
September 17, 2025	10.01	9.98	9.98	10.33	9.9	243,900
September 16, 2025	10.25	10.05	10.05	10.32	9.97	245,033
September 15, 2025	10.33	10.27	10.27	10.46	9.66	441,630
September 12, 2025	10.2	10.21	10.21	10.3	10.09	379,000
September 11, 2025	10.1	10.24	10.24	10.35	10.04	256,900
September 10, 2025	10	10.06	10.06	10.14	9.93	234,200
September 09, 2025	10.19	9.98	9.98	10.27	9.98	335,200
September 08, 2025	10.23	10.19	10.19	10.23	9.96	169,700
September 05, 2025	10.09	10.13	10.13	10.26	9.96	269,100
September 04, 2025	9.98	10.06	10.06	10.07	9.87	243,600
September 03, 2025	9.82	9.9	9.9	9.95	9.66	264,409
September 02, 2025	9.7	9.91	9.91	9.92	9.7	365,039
August 29, 2025	10.07	9.9	9.9	10.07	9.79	280,900
August 28, 2025	10.19	10.07	10.07	10.19	9.98	218,215
August 27, 2025	9.93	10.11	10.11	10.12	9.91	219,800
August 26, 2025	10.14	9.98	9.98	10.16	9.95	239,000
August 25, 2025	10.19	10.09	10.09	10.38	10.06	318,313
August 22, 2025	9.5	10.11	10.11	10.2	9.35	538,200
August 21, 2025	9.25	9.34	9.34	9.36	9.17	328,316
August 20, 2025	9.31	9.34	9.34	9.44	9.24	360,349
August 19, 2025	9.36	9.34	9.34	9.58	9.3	278,300
August 18, 2025	9.2	9.38	9.38	9.59	9.15	494,041
August 15, 2025	9.43	9.14	9.14	9.46	9.09	576,141
August 14, 2025	9.63	9.39	9.39	9.67	9.32	423,195
August 13, 2025	9.97	9.84	9.84	10.03	9.67	534,214
August 12, 2025	10.32	9.81	9.81	10.4	9.79	600,800
August 11, 2025	10.31	10.19	10.19	10.56	9.79	728,100
August 08, 2025	9.61	10.45	10.45	10.83	9.09	848,222
August 07, 2025	12.62	12.51	12.51	12.62	12.33	142,947
August 06, 2025	12.6	12.47	12.47	12.6	12.28	145,500
August 05, 2025	12.42	12.6	12.6	12.65	12.26	186,315
August 04, 2025	12.12	12.34	12.34	12.39	12.05	162,425
August 01, 2025	12.36	12.05	12.05	12.48	11.96	348,406
July 31, 2025	12.34	12.75	12.75	12.83	12.34	161,609
July 30, 2025	12.89	12.49	12.49	12.89	12.31	210,107
July 29, 2025	13.47	12.85	12.85	13.47	12.49	239,427
July 28, 2025	13.27	13.22	13.22	13.35	13.14	145,223
July 25, 2025	13.25	13.22	13.22	13.25	12.99	149,500
July 24, 2025	13.01	13.06	13.06	13.15	12.96	285,751
July 23, 2025	12.87	13.22	13.22	13.39	12.76	235,919
July 22, 2025	12.25	12.63	12.63	12.8	12.25	254,614
July 21, 2025	12.42	12.26	12.26	12.46	12.2	247,971
July 18, 2025	12.71	12.31	12.31	12.71	12.22	235,819
July 17, 2025	12.44	12.64	12.64	12.72	12.42	252,400
July 16, 2025	12.65	12.47	12.47	12.72	12.26	210,706
July 15, 2025	13.14	12.6	12.6	13.14	12.53	296,345
July 14, 2025	13.03	12.98	12.98	13.1	12.78	281,443
July 11, 2025	13.25	13.05	13.05	13.34	12.99	200,400
July 10, 2025	13.17	13.39	13.39	13.62	13.05	339,900
July 09, 2025	13.18	13.28	13.28	13.28	12.96	276,800
July 08, 2025	12.88	13.03	13.03	13.28	12.73	357,766
July 07, 2025	12.75	12.77	12.77	12.94	12.62	257,500
July 03, 2025	12.79	12.88	12.88	12.99	12.76	149,109

The Manitowoc Company, Inc. (MTW) NYSE