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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.44	10.8	10.8	10.81	10.39	248,700
November 20, 2025	10.68	10.36	10.36	10.83	10.29	293,944
November 19, 2025	10.63	10.44	10.44	10.72	10.4	197,200
November 18, 2025	10.34	10.55	10.55	10.65	10.34	178,431
November 17, 2025	11.04	10.46	10.46	11.12	10.46	233,800
November 14, 2025	11.2	11.12	11.12	11.25	10.92	309,700
November 13, 2025	11.32	11.55	11.55	11.56	11.08	344,100
November 12, 2025	11.07	11.4	11.4	11.54	11.05	207,600
November 11, 2025	11.13	11.06	11.06	11.22	11.05	173,346
November 10, 2025	11.03	11.19	11.19	11.28	10.84	234,207
November 07, 2025	11.07	10.94	10.94	11.23	10.8	389,914
November 06, 2025	10.33	11.24	11.24	11.68	10.33	496,100
November 05, 2025	10.08	10.31	10.31	10.4	9.99	251,100
November 04, 2025	10	10.02	10.02	10.19	9.94	283,700
November 03, 2025	10.11	10.21	10.21	10.32	9.93	434,106
October 31, 2025	10.25	10.17	10.17	10.31	10.1	293,500
October 30, 2025	10.98	10.32	10.32	11.13	10.3	198,608
October 29, 2025	11.22	11.17	11.17	11.54	11.06	201,040
October 28, 2025	11.2	11.14	11.14	11.33	11.11	200,200
October 27, 2025	11.61	11.27	11.27	11.62	11.22	213,700
October 24, 2025	11.42	11.46	11.46	11.59	11.36	262,700
October 23, 2025	10.84	11.27	11.27	11.29	10.79	507,620
October 22, 2025	11.42	10.79	10.79	11.42	10.76	229,649
October 21, 2025	11.18	11.36	11.36	11.47	11.13	302,623
October 20, 2025	10.96	11.21	11.21	11.27	10.93	327,614
October 17, 2025	10.9	10.81	10.81	11.18	10.81	205,600
October 16, 2025	10.84	10.95	10.95	10.96	10.82	208,611
October 15, 2025	10.82	10.81	10.81	11	10.66	179,100
October 14, 2025	10.08	10.71	10.71	10.85	10.08	184,785
October 13, 2025	10.14	10.27	10.27	10.28	10.08	163,029
October 10, 2025	10.57	10	10	10.64	9.99	240,434
October 09, 2025	10.78	10.58	10.58	10.88	10.57	113,344
October 08, 2025	10.55	10.81	10.81	10.93	10.43	175,333
October 07, 2025	10.7	10.47	10.47	10.79	10.45	210,836
October 06, 2025	10.58	10.69	10.69	10.72	10.39	318,281
October 03, 2025	10.37	10.5	10.5	10.65	10.37	174,328
October 02, 2025	10.18	10.31	10.31	10.39	10.11	229,225
October 01, 2025	9.86	10.15	10.15	10.16	9.86	223,900
September 30, 2025	9.82	10.01	10.01	10.02	9.78	288,100
September 29, 2025	10.04	9.9	9.9	10.04	9.81	168,749
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

The Manitowoc Company, Inc. (MTW) NYSE