MTW | MANITOWOC COMP | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

MANITOWOC COMP (MTW)

NYSE

$20.79+$0.005 (+0.02%)

Price as of Sep 11, 2026 7:30 PM EDT

$749.4M
Market Cap
103.53%
1-Year Change
Farm & Heavy Construction Machinery
Industry

1 Month
+6.78%

Low Price$18.96

High Price$21.41
3 Months
+70.19%

Low Price$12.27

High Price$21.41
1 Year
+103.53%

Low Price$9.73

High Price$21.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	21.06	21.06	20.64	20.78	+1.07%	658,010
09/10/2026	20.67	20.74	20.00	20.56	-2.10%	453,755
09/09/2026	20.97	21.05	20.27	21.00	+0.05%	385,729
09/08/2026	20.80	21.43	20.80	20.99	-1.96%	345,389
09/04/2026	20.50	21.50	20.50	21.41	+4.69%	328,819
09/03/2026	20.67	20.75	19.68	20.45	+1.14%	364,591
09/02/2026	19.05	20.31	19.05	20.22	+6.65%	332,205
09/01/2026	19.11	19.22	18.73	18.96	-2.37%	378,343
08/31/2026	19.61	19.67	19.23	19.42	-0.87%	359,323
08/28/2026	19.14	19.60	18.86	19.59	+3.05%	324,870
08/27/2026	19.33	19.50	18.83	19.01	-2.26%	293,274
08/26/2026	19.55	19.90	19.21	19.45	-0.15%	445,710
08/25/2026	20.01	20.14	19.07	19.48	-1.02%	301,209
08/24/2026	19.85	20.19	19.66	19.68	0.00%	331,713
08/21/2026	19.32	19.93	19.20	19.68	+3.09%	514,747
08/20/2026	19.35	19.35	18.57	19.09	-0.47%	386,504
08/19/2026	19.30	19.33	18.94	19.18	-0.62%	366,975
08/18/2026	20.00	20.01	19.16	19.30	-4.41%	374,604
08/17/2026	20.98	20.98	19.99	20.19	-2.37%	366,602
08/14/2026	20.65	21.34	20.43	20.68	-0.91%	579,265
08/13/2026	20.52	20.92	20.18	20.87	+3.52%	581,636
08/12/2026	19.68	20.27	19.32	20.16	+3.60%	576,260
08/11/2026	19.10	19.64	18.86	19.46	+3.02%	432,511
08/10/2026	18.70	19.28	18.35	18.89	+0.43%	707,104
08/07/2026	17.14	19.80	17.14	18.81	+32.37%	1,349,197
08/06/2026	14.43	14.72	14.20	14.21	-0.28%	281,003
08/06/2026	$0.46 Earnings
08/05/2026	14.59	14.59	14.19	14.25	-1.38%	209,189
08/04/2026	14.55	14.76	14.38	14.45	+0.98%	206,171
08/03/2026	14.06	14.45	13.79	14.31	+3.32%	222,214
07/31/2026	13.98	14.18	13.33	13.85	+0.14%	265,516
07/30/2026	13.86	13.94	13.59	13.83	+1.24%	187,918
07/29/2026	14.45	14.48	13.60	13.66	-6.88%	269,283
07/28/2026	14.52	14.83	14.44	14.67	+0.76%	190,792
07/27/2026	14.49	14.75	14.19	14.56	+1.32%	197,139
07/24/2026	14.22	14.41	13.84	14.37	+2.50%	215,771
07/23/2026	13.58	14.23	13.58	14.02	+2.04%	179,103
07/22/2026	13.12	13.85	13.12	13.74	+4.09%	206,383
07/21/2026	12.90	13.30	12.86	13.20	+3.21%	335,796
07/20/2026	13.15	13.22	12.78	12.79	-1.84%	188,990
07/17/2026	12.96	13.28	12.79	13.03	-2.47%	189,149
07/16/2026	12.93	13.51	12.91	13.36	+3.17%	195,661
07/15/2026	12.79	13.03	12.60	12.95	+2.05%	181,740
07/14/2026	12.92	13.20	12.64	12.69	-0.24%	157,264
07/13/2026	12.80	13.00	12.63	12.72	-0.47%	380,418
07/10/2026	12.34	12.87	12.29	12.78	+3.23%	129,907
07/09/2026	12.48	12.60	12.27	12.38	-0.08%	212,838
07/08/2026	12.07	12.49	12.05	12.39	+0.98%	295,747
07/07/2026	12.78	12.78	12.00	12.27	-4.74%	233,101
07/06/2026	12.59	12.91	12.59	12.88	+2.88%	182,016
07/02/2026	13.21	13.31	12.45	12.52	-4.35%	221,866
07/01/2026	13.75	13.81	12.95	13.09	-5.76%	259,530
06/30/2026	14.13	14.31	13.87	13.89	-1.84%	258,201
06/29/2026	14.25	14.25	13.94	14.15	-1.32%	229,272
06/26/2026	14.33	14.43	14.04	14.34	-0.83%	872,143
06/25/2026	13.54	14.53	13.17	14.46	+7.35%	343,262
06/24/2026	13.10	13.62	13.07	13.47	+2.98%	220,405
06/23/2026	13.03	13.29	12.73	13.08	-1.28%	303,736
06/22/2026	13.18	13.41	13.14	13.25	+0.61%	240,802
06/18/2026	12.97	13.39	12.97	13.17	+3.62%	609,594
06/17/2026	12.96	13.17	12.58	12.71	-0.94%	286,147
06/16/2026	12.71	13.10	12.71	12.83	+1.99%	232,012
06/15/2026	12.74	12.95	12.51	12.58	+0.96%	161,048
06/12/2026	12.46	12.62	12.34	12.46	+2.05%	167,802
06/11/2026	11.92	12.27	11.83	12.21	+3.74%	485,513
06/10/2026	12.06	12.09	11.68	11.77	-2.24%	232,944
06/09/2026	12.12	12.57	11.90	12.04	+0.84%	224,067
06/08/2026	11.98	12.09	11.85	11.94	+0.76%	238,201
06/05/2026	12.39	12.47	11.75	11.85	-4.82%	277,392
06/04/2026	12.42	12.64	12.26	12.45	+1.88%	227,896
06/03/2026	12.12	12.42	12.12	12.22	-0.49%	273,068
06/02/2026	11.73	12.30	11.73	12.28	+5.86%	302,810
06/01/2026	11.50	11.80	11.29	11.60	-1.94%	316,651
05/29/2026	12.10	12.27	11.79	11.83	-1.91%	231,395
05/28/2026	11.93	12.23	11.86	12.06	+0.17%	353,150
05/27/2026	11.98	12.16	11.88	12.04	+2.03%	185,899
05/26/2026	11.74	12.00	11.62	11.80	+1.99%	166,577
05/22/2026	11.65	11.88	11.37	11.57	-1.03%	271,679
05/21/2026	11.51	11.87	11.28	11.69	+0.17%	165,978
05/20/2026	11.48	11.77	11.40	11.67	+2.82%	228,949
05/19/2026	11.80	11.87	11.32	11.35	-4.38%	306,625
05/18/2026	12.29	12.33	11.80	11.87	-2.70%	276,136
05/15/2026	12.52	12.57	12.02	12.20	-4.16%	241,928
05/14/2026	12.86	12.92	12.67	12.73	+0.47%	134,878
05/13/2026	12.74	12.91	12.53	12.67	-1.32%	207,294
05/12/2026	12.92	13.01	12.67	12.84	-1.38%	218,596
05/11/2026	13.18	13.32	12.95	13.02	-0.91%	220,062
05/08/2026	13.48	13.55	12.78	13.14	-3.52%	279,727
05/07/2026	13.54	14.34	13.30	13.62	+2.56%	380,465
05/06/2026	12.70	13.70	12.05	13.28	-2.85%	481,735
05/05/2026	13.04	13.95	13.04	13.67	+6.38%	400,492
05/05/2026	-$0.13 Earnings
05/04/2026	13.36	13.44	12.82	12.85	-4.89%	189,699
05/01/2026	13.52	13.78	13.38	13.51	-0.59%	155,309
04/30/2026	13.18	13.69	13.18	13.59	+4.46%	171,951
04/29/2026	13.27	13.33	13.01	13.01	-2.77%	158,890
04/28/2026	13.40	13.48	13.18	13.38	-0.22%	137,127
04/27/2026	13.39	13.68	13.33	13.41	-0.45%	123,687
04/24/2026	13.30	13.51	13.11	13.47	+0.82%	168,029
04/23/2026	12.88	13.45	12.88	13.36	+4.21%	214,942