5 DAY PERFORMANCE
-11.84%
1 MONTH PERFORMANCE
-4.02%
3 MONTH PERFORMANCE
+3.04%
6 MONTH PERFORMANCE
-4.37%
YEAR-TO-DATE PERFORMANCE
+15.01%
1 YEAR PERFORMANCE
+2.84%
The Manitowoc Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $12.38 | $12.23 (-1.21%) | $12.60 | $12.23 | 143.69 K | $436.82 M |
| 12/05/2025 | $12.09 | $12.27 (1.49%) | $12.29 | $11.99 | 218.33 K | $434.34 M |
| 12/04/2025 | $11.85 | $12.13 (2.36%) | $12.20 | $11.72 | 242.80 K | $429.39 M |
| 12/03/2025 | $11.35 | $11.91 (4.93%) | $11.95 | $11.19 | 191.62 K | $421.60 M |
| 12/02/2025 | $11.31 | $11.31 (0%) | $11.37 | $11.13 | 139.70 K | $400.36 M |
| 12/01/2025 | $11.11 | $11.24 (1.17%) | $11.38 | $11.11 | 196.30 K | $397.88 M |
| 11/28/2025 | $11.31 | $11.28 (-0.27%) | $11.39 | $11.19 | 77.40 K | $399.30 M |
| 11/26/2025 | $11.31 | $11.32 (0.09%) | $11.40 | $11.16 | 158.54 K | $400.71 M |
| 11/25/2025 | $11.20 | $11.35 (1.34%) | $11.41 | $11.11 | 169.40 K | $401.78 M |
| 11/24/2025 | $10.88 | $11.12 (2.21%) | $11.15 | $10.60 | 245.95 K | $393.63 M |
| 11/21/2025 | $10.44 | $10.80 (3.45%) | $10.81 | $10.39 | 248.70 K | $382.31 M |
| 11/20/2025 | $10.68 | $10.36 (-3%) | $10.83 | $10.29 | 293.94 K | $366.73 M |
| 11/19/2025 | $10.63 | $10.44 (-1.79%) | $10.72 | $10.40 | 197.20 K | $369.56 M |
| 11/18/2025 | $10.34 | $10.55 (2.03%) | $10.65 | $10.34 | 178.43 K | $373.46 M |
| 11/17/2025 | $11.04 | $10.46 (-5.25%) | $11.12 | $10.46 | 233.80 K | $370.27 M |
| 11/14/2025 | $11.20 | $11.12 (-0.71%) | $11.25 | $10.92 | 309.70 K | $393.63 M |
| 11/13/2025 | $11.32 | $11.55 (2.03%) | $11.56 | $11.08 | 344.10 K | $408.86 M |
| 11/12/2025 | $11.07 | $11.40 (2.98%) | $11.54 | $11.05 | 207.60 K | $403.55 M |
| 11/11/2025 | $11.13 | $11.06 (-0.63%) | $11.22 | $11.05 | 173.35 K | $391.51 M |
| 11/10/2025 | $11.03 | $11.19 (1.45%) | $11.28 | $10.84 | 234.21 K | $396.11 M |
| 11/07/2025 | $11.07 | $10.94 (-1.17%) | $11.23 | $10.80 | 389.91 K | $387.26 M |
| 11/06/2025 | $10.33 | $11.24 (8.81%) | $11.68 | $10.33 | 496.10 K | $397.88 M |
| 11/05/2025 | $10.08 | $10.31 (2.28%) | $10.40 | $9.99 | 251.10 K | $364.96 M |
| 11/04/2025 | $10.00 | $10.02 (0.2%) | $10.19 | $9.94 | 283.70 K | $354.70 M |
| 11/03/2025 | $10.11 | $10.21 (0.99%) | $10.32 | $9.93 | 434.11 K | $361.42 M |
| 10/31/2025 | $10.25 | $10.17 (-0.78%) | $10.31 | $10.10 | 293.50 K | $360.55 M |
| 10/30/2025 | $10.98 | $10.32 (-6.01%) | $11.13 | $10.30 | 198.61 K | $365.87 M |
| 10/29/2025 | $11.22 | $11.17 (-0.45%) | $11.54 | $11.06 | 201.04 K | $396.01 M |
| 10/28/2025 | $11.20 | $11.14 (-0.54%) | $11.33 | $11.11 | 200.20 K | $394.94 M |
| 10/27/2025 | $11.61 | $11.27 (-2.93%) | $11.62 | $11.22 | 213.70 K | $399.55 M |
| 10/24/2025 | $11.42 | $11.46 (0.35%) | $11.59 | $11.36 | 262.70 K | $406.29 M |
| 10/23/2025 | $10.84 | $11.27 (3.97%) | $11.29 | $10.79 | 507.62 K | $399.55 M |
| 10/22/2025 | $11.42 | $10.79 (-5.52%) | $11.42 | $10.76 | 229.65 K | $382.53 M |
| 10/21/2025 | $11.18 | $11.36 (1.61%) | $11.47 | $11.13 | 302.62 K | $402.74 M |
| 10/20/2025 | $10.96 | $11.21 (2.28%) | $11.27 | $10.93 | 327.61 K | $397.42 M |
| 10/17/2025 | $10.90 | $10.81 (-0.83%) | $11.18 | $10.81 | 205.60 K | $383.24 M |
| 10/16/2025 | $10.84 | $10.95 (1.01%) | $10.96 | $10.82 | 215.23 K | $388.21 M |
| 10/15/2025 | $10.82 | $10.81 (-0.09%) | $11.00 | $10.66 | 179.10 K | $383.24 M |
| 10/14/2025 | $10.08 | $10.71 (6.25%) | $10.85 | $10.08 | 184.79 K | $379.70 M |
| 10/13/2025 | $10.14 | $10.27 (1.28%) | $10.28 | $10.08 | 163.03 K | $364.10 M |
| 10/10/2025 | $10.57 | $10.00 (-5.39%) | $10.64 | $9.99 | 240.43 K | $354.53 M |
| 10/09/2025 | $10.78 | $10.58 (-1.86%) | $10.88 | $10.57 | 113.34 K | $375.09 M |
| 10/08/2025 | $10.55 | $10.81 (2.46%) | $10.93 | $10.43 | 175.33 K | $383.24 M |
| 10/07/2025 | $10.70 | $10.47 (-2.15%) | $10.79 | $10.45 | 210.84 K | $371.19 M |
| 10/06/2025 | $10.58 | $10.69 (1.04%) | $10.72 | $10.39 | 318.28 K | $378.99 M |
| 10/03/2025 | $10.37 | $10.50 (1.25%) | $10.65 | $10.37 | 174.33 K | $372.25 M |
| 10/02/2025 | $10.18 | $10.31 (1.28%) | $10.39 | $10.11 | 229.23 K | $365.52 M |
| 10/01/2025 | $9.86 | $10.15 (2.94%) | $10.16 | $9.86 | 223.90 K | $359.84 M |
| 09/30/2025 | $9.82 | $10.01 (1.93%) | $10.02 | $9.78 | 288.10 K | $354.88 M |
| 09/29/2025 | $10.04 | $9.90 (-1.39%) | $10.04 | $9.81 | 168.75 K | $350.98 M |
| 09/26/2025 | $9.75 | $9.98 (2.36%) | $9.98 | $9.75 | 200.53 K | $353.82 M |
| 09/25/2025 | $9.91 | $9.73 (-1.82%) | $9.95 | $9.70 | 375.21 K | $344.95 M |
| 09/24/2025 | $10.02 | $9.99 (-0.3%) | $10.11 | $9.90 | 204.00 K | $354.17 M |
| 09/23/2025 | $10.04 | $10.01 (-0.3%) | $10.36 | $9.97 | 260.03 K | $354.88 M |
| 09/22/2025 | $9.91 | $10.04 (1.31%) | $10.09 | $9.78 | 235.70 K | $355.94 M |
| 09/19/2025 | $10.24 | $9.98 (-2.54%) | $10.24 | $9.95 | 721.94 K | $353.82 M |
| 09/18/2025 | $10.07 | $10.20 (1.29%) | $10.24 | $9.92 | 176.90 K | $361.62 M |
| 09/17/2025 | $10.01 | $9.98 (-0.3%) | $10.33 | $9.90 | 243.90 K | $353.82 M |
| 09/16/2025 | $10.25 | $10.05 (-1.95%) | $10.32 | $9.97 | 245.03 K | $356.30 M |
| 09/15/2025 | $10.33 | $10.27 (-0.58%) | $10.46 | $9.66 | 441.63 K | $364.10 M |
| 09/12/2025 | $10.20 | $10.21 (0.1%) | $10.30 | $10.09 | 379.00 K | $361.97 M |
| 09/11/2025 | $10.10 | $10.24 (1.39%) | $10.35 | $10.04 | 256.90 K | $363.03 M |
| 09/10/2025 | $10.00 | $10.06 (0.6%) | $10.14 | $9.93 | 234.20 K | $356.65 M |
| 09/09/2025 | $10.19 | $9.98 (-2.06%) | $10.27 | $9.98 | 335.20 K | $353.82 M |
| 09/08/2025 | $10.23 | $10.19 (-0.39%) | $10.23 | $9.96 | 169.70 K | $361.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
