Manitowoc Company Inc (MTW) Historical Stock Data
10.51 ↓0.33 (-3.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTW is up 1.15% a day on average. There have been 19 days where Manitowoc Company Inc closed green and 11 days where MTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 10.79 | 10.51 | ↓$0.28 (-2.59%) | 10.50 | 10.79 | 140.72K |
| 2025-05-29 | 10.90 | 10.84 | ↓$0.06 (-0.55%) | 10.66 | 10.95 | 118.62K |
| 2025-05-28 | 10.87 | 10.78 | ↓$0.09 (-0.83%) | 10.70 | 10.89 | 146.17K |
| 2025-05-27 | 10.62 | 10.92 | ↑$0.30 (2.82%) | 10.46 | 11.00 | 198.30K |
| 2025-05-23 | 10.34 | 10.33 | ↓$0.01 (-0.10%) | 10.26 | 10.44 | 204.89K |
| 2025-05-22 | 10.67 | 10.56 | ↓$0.11 (-1.03%) | 10.53 | 10.73 | 168.77K |
| 2025-05-21 | 11.21 | 10.68 | ↓$0.53 (-4.73%) | 10.63 | 11.37 | 334.79K |
| 2025-05-20 | 11.59 | 11.45 | ↓$0.14 (-1.21%) | 11.37 | 11.77 | 239.38K |
| 2025-05-19 | 11.52 | 11.58 | ↑$0.06 (0.52%) | 11.47 | 11.65 | 284.11K |
| 2025-05-16 | 11.59 | 11.76 | ↑$0.17 (1.47%) | 11.56 | 11.82 | 349.88K |
| 2025-05-15 | 11.22 | 11.52 | ↑$0.30 (2.67%) | 11.22 | 11.64 | 352.05K |
| 2025-05-14 | 11.28 | 11.31 | ↑$0.03 (0.27%) | 11.20 | 11.45 | 324.90K |
| 2025-05-13 | 11.29 | 11.39 | ↑$0.10 (0.89%) | 11.05 | 11.57 | 341.47K |
| 2025-05-12 | 10.74 | 11.02 | ↑$0.28 (2.61%) | 10.68 | 11.12 | 547.92K |
| 2025-05-09 | 9.91 | 10.08 | ↑$0.17 (1.72%) | 9.77 | 10.18 | 552.12K |
| 2025-05-08 | 8.82 | 9.82 | ↑$1.00 (11.34%) | 8.73 | 10.05 | 651.99K |
| 2025-05-07 | 7.86 | 8.56 | ↑$0.70 (8.91%) | 7.58 | 8.78 | 339.42K |
| 2025-05-06 | 8.21 | 8.34 | ↑$0.13 (1.58%) | 8.21 | 8.48 | 271.85K |
| 2025-05-05 | 8.32 | 8.45 | ↑$0.13 (1.56%) | 8.32 | 8.61 | 255.67K |
| 2025-05-02 | 8.34 | 8.50 | ↑$0.16 (1.92%) | 8.27 | 8.57 | 378.56K |
| 2025-05-01 | 7.90 | 8.14 | ↑$0.24 (3.04%) | 7.84 | 8.28 | 355.32K |
| 2025-04-30 | 7.91 | 7.88 | ↓$0.03 (-0.38%) | 7.76 | 7.97 | 311.59K |
| 2025-04-29 | 7.94 | 8.04 | ↑$0.10 (1.26%) | 7.88 | 8.10 | 295.80K |
| 2025-04-28 | 8.06 | 8.00 | ↓$0.06 (-0.74%) | 7.87 | 8.22 | 166.47K |
| 2025-04-25 | 7.97 | 8.07 | ↑$0.10 (1.25%) | 7.86 | 8.08 | 195.67K |
| 2025-04-24 | 7.72 | 8.06 | ↑$0.34 (4.40%) | 7.70 | 8.13 | 279.80K |
| 2025-04-23 | 7.93 | 7.72 | ↓$0.21 (-2.65%) | 7.71 | 8.24 | 269.17K |
| 2025-04-22 | 7.53 | 7.57 | ↑$0.04 (0.53%) | 7.26 | 7.61 | 328.68K |
| 2025-04-21 | 7.51 | 7.39 | ↓$0.12 (-1.60%) | 7.30 | 7.53 | 216.17K |
| 2025-04-17 | 7.44 | 7.59 | ↑$0.15 (2.02%) | 7.35 | 7.64 | 314.15K |
Create an account or log in to view more rows.
$MTW going green
$MTW 50% chance this will go up or down. I am a professional guys.
$MTW C'mon
do a spike!!
$MTW I bought the dip
$MTW ADDING MORE…
$MTW bounce back baby
$MTW if your selling dont regret it later
$MTW nice!!!
$MTW don’t be boring today beast
$MTW said y’all dumb af