Manitowoc Company Inc (MTW) Historical Stock Data
10.19 ↑0.15 (1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTW is up 0.12% a day on average. There have been 14 days where Manitowoc Company Inc closed green and 16 days where MTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-11 | 9.25 | 9.75 | ↑$0.50 (5.41%) | 9.25 | 9.83 | 157.99K |
| 2024-10-10 | 9.27 | 9.25 | ↓$0.02 (-0.22%) | 9.15 | 9.34 | 216.04K |
| 2024-10-09 | 9.29 | 9.39 | ↑$0.10 (1.08%) | 9.22 | 9.41 | 306.88K |
| 2024-10-08 | 9.40 | 9.29 | ↓$0.11 (-1.17%) | 9.21 | 9.42 | 211.93K |
| 2024-10-07 | 9.35 | 9.44 | ↑$0.09 (0.96%) | 9.30 | 9.50 | 170.45K |
| 2024-10-04 | 9.49 | 9.41 | ↓$0.08 (-0.84%) | 9.33 | 9.55 | 129.83K |
| 2024-10-03 | 9.36 | 9.28 | ↓$0.08 (-0.85%) | 9.22 | 9.43 | 206.63K |
| 2024-10-02 | 9.51 | 9.50 | ↓$0.01 (-0.11%) | 9.45 | 9.72 | 170.19K |
| 2024-10-01 | 9.55 | 9.55 | ↑$0.00 (0.00%) | 9.44 | 9.77 | 237.71K |
| 2024-09-30 | 9.70 | 9.62 | ↓$0.08 (-0.82%) | 9.56 | 9.76 | 193.71K |
| 2024-09-27 | 9.86 | 9.71 | ↓$0.15 (-1.52%) | 9.63 | 9.97 | 262.95K |
| 2024-09-26 | 9.58 | 9.72 | ↑$0.14 (1.46%) | 9.54 | 9.84 | 242.84K |
| 2024-09-25 | 9.53 | 9.41 | ↓$0.12 (-1.26%) | 9.37 | 9.64 | 261.45K |
| 2024-09-24 | 9.49 | 9.53 | ↑$0.04 (0.42%) | 9.49 | 9.71 | 183.65K |
| 2024-09-23 | 9.60 | 9.41 | ↓$0.19 (-1.98%) | 9.35 | 9.74 | 198.98K |
| 2024-09-20 | 9.84 | 9.58 | ↓$0.26 (-2.64%) | 9.58 | 9.92 | 669.95K |
| 2024-09-19 | 10.18 | 9.99 | ↓$0.19 (-1.87%) | 9.91 | 10.23 | 195.24K |
| 2024-09-18 | 9.96 | 9.95 | ↓$0.01 (-0.10%) | 9.89 | 10.45 | 269.13K |
| 2024-09-17 | 9.79 | 10.04 | ↑$0.25 (2.55%) | 9.72 | 10.34 | 298.02K |
| 2024-09-16 | 9.71 | 9.62 | ↓$0.09 (-0.93%) | 9.62 | 9.94 | 480K |
| 2024-09-13 | 9.53 | 9.68 | ↑$0.15 (1.57%) | 9.47 | 9.69 | 228.36K |
| 2024-09-12 | 9.22 | 9.33 | ↑$0.11 (1.19%) | 9.15 | 9.52 | 177.21K |
| 2024-09-11 | 9.00 | 9.14 | ↑$0.14 (1.56%) | 8.85 | 9.19 | 225.63K |
| 2024-09-10 | 8.97 | 9.09 | ↑$0.12 (1.34%) | 8.94 | 9.13 | 217.19K |
| 2024-09-09 | 9.12 | 8.99 | ↓$0.13 (-1.43%) | 8.98 | 9.30 | 288.24K |
| 2024-09-06 | 9.25 | 9.13 | ↓$0.12 (-1.30%) | 9.11 | 9.44 | 302.78K |
Create an account or log in to view more rows.
$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?? !!
$MTW I warned everyone this company sucks