The Manitowoc Company, Inc.MTWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.80 | $13.55 | $12.75 | $13.55 | 89,600 |
| 1/30/2026 | $12.73 | $13.01 | $12.68 | $12.92 | 222,107 |
| 1/29/2026 | $12.73 | $12.95 | $12.60 | $12.93 | 181,370 |
| 1/28/2026 | $13.14 | $13.15 | $12.66 | $12.70 | 222,147 |
| 1/27/2026 | $13.12 | $13.19 | $12.99 | $13.10 | 126,733 |
| 1/26/2026 | $13.56 | $13.56 | $13.01 | $13.13 | 156,322 |
| 1/23/2026 | $13.68 | $13.74 | $13.34 | $13.52 | 259,800 |
| 1/22/2026 | $13.70 | $13.90 | $13.60 | $13.72 | 277,600 |
| 1/21/2026 | $13.32 | $13.57 | $13.18 | $13.53 | 315,900 |
| 1/20/2026 | $13.21 | $13.33 | $13.07 | $13.18 | 188,400 |
| 1/16/2026 | $13.95 | $13.95 | $13.51 | $13.52 | 241,228 |
| 1/15/2026 | $13.99 | $14.12 | $13.76 | $13.92 | 255,500 |
| 1/14/2026 | $14.18 | $14.27 | $13.69 | $13.89 | 232,301 |
| 1/13/2026 | $13.90 | $14.33 | $13.85 | $14.09 | 288,600 |
| 1/12/2026 | $13.45 | $13.99 | $13.41 | $13.80 | 249,502 |
| 1/9/2026 | $13.25 | $13.57 | $13.13 | $13.55 | 200,915 |
| 1/8/2026 | $12.91 | $13.49 | $12.76 | $13.37 | 175,100 |
| 1/7/2026 | $13.15 | $13.24 | $12.89 | $12.98 | 169,044 |
| 1/6/2026 | $12.51 | $13.32 | $12.49 | $13.31 | 279,200 |
| 1/5/2026 | $12.23 | $12.87 | $12.23 | $12.61 | 230,900 |
| 1/2/2026 | $12.05 | $12.43 | $11.99 | $12.21 | 179,096 |
| 12/31/2025 | $12.16 | $12.16 | $11.98 | $11.99 | 137,626 |
| 12/30/2025 | $12.32 | $12.33 | $12.16 | $12.17 | 148,300 |
| 12/29/2025 | $12.58 | $12.60 | $12.21 | $12.30 | 200,457 |
| 12/26/2025 | $12.63 | $12.65 | $12.43 | $12.62 | 176,933 |
| 12/24/2025 | $12.78 | $12.81 | $12.50 | $12.68 | 92,922 |
| 12/23/2025 | $12.85 | $12.92 | $12.68 | $12.79 | 211,600 |
| 12/22/2025 | $13.07 | $13.21 | $12.89 | $12.94 | 280,300 |
| 12/19/2025 | $13.03 | $13.17 | $12.86 | $13.05 | 515,948 |
| 12/18/2025 | $12.82 | $13.21 | $12.80 | $13.07 | 203,300 |
| 12/17/2025 | $13.07 | $13.13 | $12.72 | $12.78 | 235,100 |
| 12/16/2025 | $12.90 | $13.36 | $12.85 | $13.03 | 286,230 |
| 12/15/2025 | $13.10 | $13.10 | $12.88 | $12.88 | 300,225 |
| 12/12/2025 | $13.14 | $13.14 | $12.81 | $12.91 | 295,800 |
| 12/11/2025 | $12.63 | $13.15 | $12.63 | $13.04 | 257,718 |
| 12/10/2025 | $12.10 | $12.88 | $12.02 | $12.67 | 381,000 |
| 12/9/2025 | $12.09 | $12.47 | $12.03 | $12.12 | 172,830 |
| 12/8/2025 | $12.38 | $12.60 | $12.17 | $12.18 | 369,000 |
| 12/5/2025 | $12.09 | $12.29 | $11.99 | $12.27 | 218,334 |
| 12/4/2025 | $11.85 | $12.20 | $11.72 | $12.13 | 242,800 |
| 12/3/2025 | $11.35 | $11.95 | $11.19 | $11.91 | 191,619 |
| 12/2/2025 | $11.31 | $11.37 | $11.13 | $11.31 | 139,700 |
| 12/1/2025 | $11.11 | $11.38 | $11.11 | $11.24 | 196,300 |
| 11/28/2025 | $11.31 | $11.39 | $11.19 | $11.28 | 77,400 |
| 11/26/2025 | $11.31 | $11.40 | $11.16 | $11.32 | 158,542 |
| 11/25/2025 | $11.20 | $11.41 | $11.11 | $11.35 | 169,400 |
| 11/24/2025 | $10.88 | $11.15 | $10.60 | $11.12 | 245,946 |
| 11/21/2025 | $10.44 | $10.81 | $10.39 | $10.80 | 248,700 |
| 11/20/2025 | $10.68 | $10.83 | $10.29 | $10.36 | 293,944 |
| 11/19/2025 | $10.63 | $10.72 | $10.40 | $10.44 | 197,200 |
| 11/18/2025 | $10.34 | $10.65 | $10.34 | $10.55 | 178,431 |
| 11/17/2025 | $11.04 | $11.12 | $10.46 | $10.46 | 233,800 |
| 11/14/2025 | $11.20 | $11.25 | $10.92 | $11.12 | 309,700 |
| 11/13/2025 | $11.32 | $11.56 | $11.08 | $11.55 | 344,100 |
| 11/12/2025 | $11.07 | $11.54 | $11.05 | $11.40 | 207,600 |
| 11/11/2025 | $11.13 | $11.22 | $11.05 | $11.06 | 173,346 |
| 11/10/2025 | $11.03 | $11.28 | $10.84 | $11.19 | 234,207 |
| 11/7/2025 | $11.07 | $11.23 | $10.80 | $10.94 | 389,914 |
| 11/6/2025 | $10.33 | $11.68 | $10.33 | $11.24 | 496,100 |
| 11/5/2025 | $10.08 | $10.40 | $9.99 | $10.31 | 251,100 |
| 11/4/2025 | $10.00 | $10.19 | $9.94 | $10.02 | 283,700 |