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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	12.36	12.76	12.76	12.83	12.34	189,325
July 01, 2025	11.9	12.31	12.31	12.65	11.8	276,416
June 30, 2025	12.34	12.02	12.02	12.34	11.99	203,900
June 27, 2025	12.28	12.28	12.28	12.45	12.14	389,300
June 26, 2025	11.74	12.24	12.24	12.28	11.74	247,046
June 25, 2025	11.77	11.69	11.69	11.84	11.59	149,724
June 24, 2025	11.53	11.85	11.85	11.92	11.46	218,535
June 23, 2025	11.2	11.42	11.42	11.44	10.98	270,500
June 20, 2025	11.42	11.32	11.32	11.53	11.27	616,400
June 18, 2025	11.31	11.3	11.3	11.56	11.28	166,116
June 17, 2025	11.27	11.35	11.35	11.57	11.27	190,800
June 16, 2025	11.38	11.44	11.44	11.64	11.34	249,500
June 13, 2025	11.2	11.2	11.2	11.36	11.15	244,400
June 12, 2025	11.46	11.45	11.45	11.51	11.2	199,500
June 11, 2025	11.47	11.47	11.47	11.54	11.4	166,844

The Manitowoc Company, Inc. (MTW) NYSE