The Manitowoc Company, Inc. (MTW) NYSE

Currency In USD

MTW Historical Return

If you invested $1000 in The Manitowoc Company, Inc. (MTW) 10 years ago, it would be worth $1,164.24 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $994.67, while $1000 invested 1 year ago would be worth $2,172.65. This corresponds to total returns of 16.42%, -0.53%, 117.26%, respectively, with annualized returns of 1.53%, -0.11%, 117.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MTW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	21.7	22.4	22.4	22.7	21.14	518,348
September 30, 2026	22.45	21.46	21.46	22.54	21.46	652,002
September 29, 2026	22.31	22.12	22.12	23.04	22.04	1.33M
September 28, 2026	21.94	22.17	22.17	22.28	21.38	441,616
September 25, 2026	21.57	22.14	22.14	22.31	21.34	305,806
September 24, 2026	22.2	21.43	21.43	22.44	21.19	523,426
September 23, 2026	22.29	22.48	22.48	22.49	21.55	394,452
September 22, 2026	22.99	22.61	22.61	23.17	22.45	407,719
September 21, 2026	22.66	22.76	22.76	22.93	22.31	482,503
September 18, 2026	21.75	22.35	22.35	22.38	21.47	634,594
September 17, 2026	21.45	21.85	21.85	22	21.18	410,698
September 16, 2026	20.74	20.88	20.88	20.94	20.29	324,190
September 15, 2026	20.25	20.56	20.56	20.65	19.91	434,715
September 11, 2026	21.06	20.78	20.78	21.06	20.64	508,608
September 10, 2026	20.67	20.56	20.56	20.74	20	453,752
September 09, 2026	20.97	21	21	21.05	20.27	385,728
September 08, 2026	20.8	20.99	20.99	21.43	20.8	345,088
September 04, 2026	20.5	21.41	21.41	21.5	20.5	304,075
September 03, 2026	20.67	20.45	20.45	20.75	19.68	364,588
September 02, 2026	19.05	20.22	20.22	20.31	19.05	332,200
September 01, 2026	19.11	18.96	18.96	19.22	18.73	378,342
August 31, 2026	19.61	19.42	19.42	19.67	19.23	359,322
August 28, 2026	19.14	19.59	19.59	19.6	18.86	324,869
August 27, 2026	19.33	19.01	19.01	19.5	18.83	277,772
August 26, 2026	19.55	19.45	19.45	19.9	19.21	445,060
August 25, 2026	20.01	19.48	19.48	20.14	19.07	301,208
August 24, 2026	19.85	19.68	19.68	20.19	19.66	331,712
August 21, 2026	19.32	19.68	19.68	19.93	19.2	514,524
August 20, 2026	19.35	19.09	19.09	19.35	18.57	386,380
August 19, 2026	19.3	19.18	19.18	19.33	18.94	366,939
August 18, 2026	20	19.3	19.3	20.01	19.16	374,601
August 17, 2026	20.15	20.19	20.19	20.51	19.99	360,693
August 14, 2026	20.65	20.68	20.68	21.34	20.43	579,265
August 13, 2026	20.52	20.87	20.87	20.92	20.18	581,329
August 12, 2026	19.68	20.16	20.16	20.27	19.32	464,861
August 11, 2026	19.1	19.46	19.46	19.64	18.86	0
August 10, 2026	18.7	18.89	18.89	19.28	18.35	705,098
August 07, 2026	17.14	18.81	18.81	19.8	17.14	1.34M
August 06, 2026	14.43	14.21	14.21	14.72	14.2	274,956
August 05, 2026	14.59	14.25	14.25	14.59	14.19	209,796
August 04, 2026	14.55	14.45	14.45	14.76	14.38	206,170
August 03, 2026	14.06	14.31	14.31	14.45	13.79	222,213
July 31, 2026	13.98	13.85	13.85	14.18	13.33	265,516
July 30, 2026	13.86	13.83	13.83	13.94	13.59	187,918
July 29, 2026	14.45	13.66	13.66	14.48	13.6	269,302
July 28, 2026	14.52	14.67	14.67	14.83	14.44	190,800
July 27, 2026	14.49	14.56	14.56	14.75	14.19	197,138
July 24, 2026	14.22	14.37	14.37	14.41	13.84	215,770
July 23, 2026	13.58	14.02	14.02	14.23	13.58	179,102
July 22, 2026	13.12	13.74	13.74	13.85	13.12	206,369
July 21, 2026	12.9	13.2	13.2	13.3	12.86	335,796
July 20, 2026	13.15	12.79	12.79	13.22	12.78	188,986
July 17, 2026	12.96	13.03	13.03	13.28	12.79	189,149
July 16, 2026	12.93	13.36	13.36	13.51	12.91	195,661
July 15, 2026	12.71	12.95	12.95	12.97	12.6	139,116
July 14, 2026	12.92	12.69	12.69	13.2	12.64	157,252
July 13, 2026	12.8	12.72	12.72	13	12.63	380,412
July 10, 2026	12.34	12.78	12.78	12.87	12.29	129,907
July 09, 2026	12.48	12.38	12.38	12.6	12.27	212,838
July 08, 2026	12.07	12.39	12.39	12.49	12.05	295,847