Manitowoc Company Inc (MTW) Historical Stock Data
10.81 ↑0.24 (2.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTW is up 0.31% a day on average. There have been 12 days where Manitowoc Company Inc closed green and 18 days where MTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 10.64 | 10.81 | ↑$0.17 (1.60%) | 10.57 | 10.85 | 193.47K |
| 2024-11-21 | 10.08 | 10.57 | ↑$0.49 (4.86%) | 10.05 | 10.63 | 258.68K |
| 2024-11-20 | 10.18 | 10.02 | ↓$0.16 (-1.57%) | 9.89 | 10.20 | 351.92K |
| 2024-11-19 | 10.30 | 10.05 | ↓$0.25 (-2.43%) | 10.02 | 10.35 | 215.11K |
| 2024-11-18 | 10.49 | 10.47 | ↓$0.02 (-0.19%) | 10.41 | 10.68 | 198.27K |
| 2024-11-15 | 10.76 | 10.52 | ↓$0.24 (-2.23%) | 10.46 | 10.92 | 268.26K |
| 2024-11-14 | 10.63 | 10.67 | ↑$0.04 (0.38%) | 10.50 | 10.69 | 206.87K |
| 2024-11-13 | 10.82 | 10.57 | ↓$0.25 (-2.31%) | 10.57 | 11.12 | 319.56K |
| 2024-11-12 | 11.11 | 10.76 | ↓$0.35 (-3.15%) | 10.75 | 11.25 | 342.60K |
| 2024-11-11 | 11.27 | 11.20 | ↓$0.07 (-0.62%) | 11.13 | 11.39 | 330.11K |
| 2024-11-08 | 10.66 | 11.04 | ↑$0.38 (3.56%) | 10.48 | 11.10 | 502.01K |
| 2024-11-07 | 10.86 | 10.71 | ↓$0.15 (-1.38%) | 10.63 | 10.88 | 399.66K |
| 2024-11-06 | 10.28 | 10.94 | ↑$0.66 (6.42%) | 10.02 | 11.14 | 743.57K |
| 2024-11-05 | 8.75 | 9.49 | ↑$0.74 (8.46%) | 8.70 | 9.54 | 486.50K |
| 2024-11-04 | 8.86 | 8.63 | ↓$0.23 (-2.60%) | 8.60 | 8.99 | 457.73K |
| 2024-11-01 | 9.21 | 8.90 | ↓$0.31 (-3.37%) | 8.85 | 9.31 | 492.23K |
| 2024-10-31 | 9.41 | 9.34 | ↓$0.07 (-0.74%) | 8.50 | 9.96 | 884.98K |
| 2024-10-30 | 9.66 | 10.37 | ↑$0.71 (7.35%) | 9.66 | 10.55 | 721.78K |
| 2024-10-29 | 9.93 | 9.80 | ↓$0.13 (-1.31%) | 9.74 | 10.03 | 185.80K |
| 2024-10-28 | 9.78 | 10.05 | ↑$0.27 (2.76%) | 9.78 | 10.11 | 184.15K |
| 2024-10-25 | 9.62 | 9.64 | ↑$0.02 (0.21%) | 9.57 | 9.82 | 151.41K |
| 2024-10-24 | 9.64 | 9.54 | ↓$0.10 (-1.04%) | 9.47 | 9.71 | 127.40K |
| 2024-10-23 | 9.71 | 9.65 | ↓$0.06 (-0.62%) | 9.52 | 9.76 | 182.91K |
| 2024-10-22 | 9.84 | 9.76 | ↓$0.08 (-0.81%) | 9.75 | 9.91 | 174.19K |
| 2024-10-21 | 10.29 | 9.85 | ↓$0.44 (-4.28%) | 9.83 | 10.29 | 324.53K |
| 2024-10-18 | 10.28 | 10.20 | ↓$0.08 (-0.78%) | 10.14 | 10.28 | 190.79K |
| 2024-10-17 | 10.00 | 10.19 | ↑$0.19 (1.90%) | 9.93 | 10.21 | 169.90K |
| 2024-10-16 | 9.95 | 10.04 | ↑$0.09 (0.90%) | 9.91 | 10.18 | 178.82K |
| 2024-10-15 | 9.87 | 9.82 | ↓$0.05 (-0.51%) | 9.76 | 10.07 | 232.60K |
| 2024-10-14 | 9.77 | 9.85 | ↑$0.08 (0.82%) | 9.71 | 10.10 | 243.72K |
Create an account or log in to view more rows.
$MTW don’t be boring today beast
$MTW said y’all dumb af
$MTW ADDING MORE…
$MTW recovery hasn’t even started yet.. imo
$MTW this is my only green stonk!
I really like this stonk.
$MTW Buy Buy Buy
$MTW I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$MTW Just buy and hold
$MTW free to hold
$MTW I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!