Manitowoc Inc. (MTW)
NYSE: MTW
· Real-Time Price · USD
10.49
0.18 (1.75%)
At close: Oct 03, 2025, 3:59 PM
10.50
0.05%
After-hours: Oct 03, 2025, 04:04 PM EDT
MTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.37 | 10.65 | 10.37 | 10.50 | 10.50 | 1.84% | 174,328 |
| Oct 2, 2025 | 10.18 | 10.39 | 10.11 | 10.31 | 10.31 | 1.58% | 229,225 |
| Oct 1, 2025 | 9.86 | 10.16 | 9.86 | 10.15 | 10.15 | 1.40% | 223,900 |
| Sep 30, 2025 | 9.82 | 10.02 | 9.78 | 10.01 | 10.01 | 1.11% | 288,100 |
| Sep 29, 2025 | 10.04 | 10.04 | 9.81 | 9.90 | 9.90 | -0.80% | 168,749 |
| Sep 26, 2025 | 9.75 | 9.98 | 9.75 | 9.98 | 9.98 | 2.57% | 200,528 |
| Sep 25, 2025 | 9.91 | 9.95 | 9.70 | 9.73 | 9.73 | -2.60% | 375,206 |
| Sep 24, 2025 | 10.02 | 10.11 | 9.90 | 9.99 | 9.99 | -0.20% | 204,000 |
| Sep 23, 2025 | 10.04 | 10.36 | 9.97 | 10.01 | 10.01 | -0.30% | 260,028 |
| Sep 22, 2025 | 9.91 | 10.09 | 9.78 | 10.04 | 10.04 | 0.60% | 235,700 |
| Sep 19, 2025 | 10.24 | 10.24 | 9.95 | 9.98 | 9.98 | -2.16% | 721,942 |
| Sep 18, 2025 | 10.07 | 10.24 | 9.92 | 10.20 | 10.20 | 2.20% | 176,900 |
| Sep 17, 2025 | 10.01 | 10.33 | 9.90 | 9.98 | 9.98 | -0.70% | 243,900 |
| Sep 16, 2025 | 10.25 | 10.32 | 9.97 | 10.05 | 10.05 | -2.14% | 245,033 |
| Sep 15, 2025 | 10.33 | 10.46 | 9.66 | 10.27 | 10.27 | 0.59% | 441,630 |
| Sep 12, 2025 | 10.20 | 10.30 | 10.09 | 10.21 | 10.21 | -0.29% | 379,000 |
| Sep 11, 2025 | 10.10 | 10.35 | 10.04 | 10.24 | 10.24 | 1.79% | 256,900 |
| Sep 10, 2025 | 10.00 | 10.14 | 9.93 | 10.06 | 10.06 | 0.80% | 234,200 |
| Sep 9, 2025 | 10.19 | 10.27 | 9.98 | 9.98 | 9.98 | -2.06% | 335,200 |
| Sep 8, 2025 | 10.23 | 10.23 | 9.96 | 10.19 | 10.19 | 0.59% | 169,700 |
Page 1 of 136