Manitowoc Company Inc (MTW) Historical Stock Data

8.94 ↑0.23 (2.64%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MTW is down -0.56% a day on average. There have been 15 days where Manitowoc Company Inc closed green and 15 days where MTW closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-02	8.52	8.94	↑$0.42 (4.93%)	8.41	8.95	175.32K
2025-04-01	8.50	8.71	↑$0.21 (2.47%)	8.41	8.75	154.91K
2025-03-31	8.75	8.59	↓$0.16 (-1.83%)	8.49	8.79	212.74K
2025-03-28	9.33	8.89	↓$0.44 (-4.72%)	8.82	9.41	171.93K
2025-03-27	9.43	9.43	↑$0.00 (0.00%)	9.25	9.49	129.32K
2025-03-26	9.53	9.46	↓$0.07 (-0.73%)	9.40	9.70	128.91K
2025-03-25	9.71	9.54	↓$0.17 (-1.75%)	9.51	9.79	153.69K
2025-03-24	9.56	9.71	↑$0.15 (1.57%)	9.53	9.74	160.45K
2025-03-21	9.48	9.33	↓$0.15 (-1.58%)	9.21	9.54	390.76K
2025-03-20	9.50	9.69	↑$0.19 (2.00%)	9.50	9.84	180.04K
2025-03-19	9.68	9.70	↑$0.02 (0.21%)	9.48	9.79	230.39K
2025-03-18	9.43	9.62	↑$0.19 (2.01%)	9.43	9.67	198.47K
2025-03-17	9.53	9.56	↑$0.03 (0.31%)	9.39	9.59	167.71K
2025-03-14	9.40	9.51	↑$0.11 (1.17%)	9.27	9.56	184.13K
2025-03-13	9.50	9.27	↓$0.23 (-2.42%)	9.18	9.63	151.25K
2025-03-12	9.69	9.48	↓$0.21 (-2.17%)	9.34	9.69	154.30K
2025-03-11	9.59	9.60	↑$0.01 (0.10%)	9.38	9.64	275.44K
2025-03-10	9.71	9.62	↓$0.09 (-0.93%)	9.53	9.90	213.78K
2025-03-07	9.92	9.96	↑$0.04 (0.40%)	9.80	10.11	191.45K
2025-03-06	9.45	9.95	↑$0.50 (5.29%)	9.39	10.06	233.63K
2025-03-05	9.51	9.65	↑$0.14 (1.47%)	9.27	9.66	265.34K
2025-03-04	9.29	9.43	↑$0.14 (1.51%)	8.90	9.49	454.58K
2025-03-03	10.39	9.53	↓$0.86 (-8.28%)	9.51	10.45	276.25K
2025-02-28	10.38	10.35	↓$0.03 (-0.29%)	10.23	10.51	223.08K
2025-02-27	10.51	10.44	↓$0.07 (-0.67%)	10.32	10.70	245.22K
2025-02-26	10.72	10.53	↓$0.19 (-1.77%)	10.52	10.92	301.17K
2025-02-25	10.75	10.76	↑$0.01 (0.09%)	10.55	10.91	372.84K
2025-02-24	10.80	10.63	↓$0.17 (-1.57%)	10.59	10.87	265.10K
2025-02-21	11.91	10.78	↓$1.13 (-9.49%)	10.74	11.91	329.91K
2025-02-20	12.03	11.77	↓$0.26 (-2.16%)	11.44	12.08	275.80K