5 DAY PERFORMANCE
-1.52%
1 MONTH PERFORMANCE
+7.84%
3 MONTH PERFORMANCE
+27.14%
6 MONTH PERFORMANCE
+1.41%
YEAR-TO-DATE PERFORMANCE
+7.84%
1 YEAR PERFORMANCE
+29.43%
The Manitowoc Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $12.79 | $12.92 (1.06%) | $13.01 | $12.69 | 160.93 K | $457.35 M |
| 01/29/2026 | $12.73 | $12.93 (1.57%) | $12.95 | $12.60 | 181.37 K | $457.71 M |
| 01/28/2026 | $13.14 | $12.70 (-3.35%) | $13.15 | $12.66 | 222.15 K | $449.56 M |
| 01/27/2026 | $13.12 | $13.10 (-0.15%) | $13.19 | $12.99 | 126.73 K | $463.72 M |
| 01/26/2026 | $13.56 | $13.13 (-3.17%) | $13.56 | $13.01 | 156.32 K | $464.79 M |
| 01/23/2026 | $13.68 | $13.52 (-1.17%) | $13.74 | $13.34 | 259.80 K | $478.59 M |
| 01/22/2026 | $13.70 | $13.72 (0.15%) | $13.90 | $13.60 | 277.60 K | $485.67 M |
| 01/21/2026 | $13.32 | $13.53 (1.58%) | $13.57 | $13.18 | 315.90 K | $478.94 M |
| 01/20/2026 | $13.21 | $13.18 (-0.23%) | $13.33 | $13.07 | 188.40 K | $466.56 M |
| 01/16/2026 | $13.95 | $13.52 (-3.08%) | $13.95 | $13.51 | 241.23 K | $478.59 M |
| 01/15/2026 | $13.99 | $13.92 (-0.5%) | $14.12 | $13.76 | 255.50 K | $492.75 M |
| 01/14/2026 | $14.18 | $13.89 (-2.05%) | $14.27 | $13.69 | 232.30 K | $491.69 M |
| 01/13/2026 | $13.90 | $14.09 (1.37%) | $14.33 | $13.85 | 288.60 K | $498.77 M |
| 01/12/2026 | $13.45 | $13.80 (2.6%) | $13.99 | $13.41 | 249.50 K | $488.50 M |
| 01/09/2026 | $13.25 | $13.55 (2.26%) | $13.57 | $13.13 | 200.92 K | $479.65 M |
| 01/08/2026 | $12.91 | $13.37 (3.56%) | $13.49 | $12.76 | 175.10 K | $473.28 M |
| 01/07/2026 | $13.15 | $12.98 (-1.29%) | $13.24 | $12.89 | 169.04 K | $459.48 M |
| 01/06/2026 | $12.51 | $13.31 (6.39%) | $13.32 | $12.49 | 279.20 K | $471.16 M |
| 01/05/2026 | $12.23 | $12.61 (3.11%) | $12.87 | $12.23 | 230.90 K | $446.38 M |
| 01/02/2026 | $12.05 | $12.21 (1.33%) | $12.43 | $11.99 | 179.10 K | $432.22 M |
| 12/31/2025 | $12.16 | $11.99 (-1.4%) | $12.16 | $11.98 | 137.63 K | $424.43 M |
| 12/30/2025 | $12.32 | $12.17 (-1.22%) | $12.33 | $12.16 | 148.30 K | $430.80 M |
| 12/29/2025 | $12.58 | $12.30 (-2.23%) | $12.60 | $12.21 | 200.46 K | $435.40 M |
| 12/26/2025 | $12.63 | $12.62 (-0.08%) | $12.65 | $12.43 | 176.93 K | $446.73 M |
| 12/24/2025 | $12.78 | $12.68 (-0.78%) | $12.81 | $12.50 | 92.92 K | $448.86 M |
| 12/23/2025 | $12.85 | $12.79 (-0.47%) | $12.92 | $12.68 | 211.60 K | $452.75 M |
| 12/22/2025 | $13.07 | $12.94 (-0.99%) | $13.21 | $12.89 | 280.30 K | $458.06 M |
| 12/19/2025 | $13.03 | $13.05 (0.15%) | $13.17 | $12.86 | 515.95 K | $461.95 M |
| 12/18/2025 | $12.82 | $13.07 (1.95%) | $13.21 | $12.80 | 203.30 K | $462.66 M |
| 12/17/2025 | $13.07 | $12.78 (-2.22%) | $13.13 | $12.72 | 235.10 K | $452.40 M |
| 12/16/2025 | $12.90 | $13.03 (1.01%) | $13.36 | $12.85 | 286.23 K | $461.25 M |
| 12/15/2025 | $13.10 | $12.88 (-1.68%) | $13.10 | $12.88 | 300.23 K | $455.94 M |
| 12/12/2025 | $13.14 | $12.91 (-1.75%) | $13.14 | $12.81 | 295.80 K | $457.00 M |
| 12/11/2025 | $12.63 | $13.04 (3.25%) | $13.15 | $12.63 | 257.72 K | $461.60 M |
| 12/10/2025 | $12.10 | $12.67 (4.71%) | $12.88 | $12.02 | 381.00 K | $448.50 M |
| 12/09/2025 | $12.09 | $12.12 (0.25%) | $12.47 | $12.03 | 172.83 K | $429.03 M |
| 12/08/2025 | $12.38 | $12.18 (-1.62%) | $12.60 | $12.17 | 369.00 K | $431.16 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 | $360.01 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.
