-
5 DAY PERFORMANCE
+3.34% -
1 MONTH PERFORMANCE
+12.12% -
3 MONTH PERFORMANCE
+6.71% -
6 MONTH PERFORMANCE
-10.28% -
YEAR-TO-DATE PERFORMANCE
-35.17% -
1 YEAR PERFORMANCE
-25.12%
The Manitowoc Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.64 | $10.81 (1.6%) | $10.85 | $10.57 | 171,160 | $379.68 M |
| 11/21/2024 | $10.08 | $10.57 (4.86%) | $10.63 | $10.05 | 258,700 | $371.25 M |
| 11/20/2024 | $10.18 | $10.02 (-1.57%) | $10.20 | $9.89 | 351,922 | $351.93 M |
| 11/19/2024 | $10.30 | $10.05 (-2.43%) | $10.35 | $10.02 | 215,106 | $352.99 M |
| 11/18/2024 | $10.49 | $10.47 (-0.19%) | $10.68 | $10.41 | 198,300 | $367.74 M |
| 11/15/2024 | $10.76 | $10.52 (-2.23%) | $10.92 | $10.46 | 268,300 | $369.49 M |
| 11/14/2024 | $10.63 | $10.67 (0.38%) | $10.69 | $10.50 | 206,900 | $374.76 M |
| 11/13/2024 | $10.82 | $10.57 (-2.31%) | $11.12 | $10.57 | 319,574 | $371.25 M |
| 11/12/2024 | $11.11 | $10.76 (-3.15%) | $11.25 | $10.75 | 342,871 | $377.92 M |
| 11/11/2024 | $11.27 | $11.20 (-0.62%) | $11.39 | $11.13 | 330,305 | $393.38 M |
| 11/08/2024 | $10.66 | $11.04 (3.56%) | $11.10 | $10.48 | 502,124 | $387.76 M |
| 11/07/2024 | $10.86 | $10.71 (-1.38%) | $10.88 | $10.63 | 399,700 | $376.17 M |
| 11/06/2024 | $10.28 | $10.94 (6.42%) | $11.14 | $10.02 | 743,600 | $384.25 M |
| 11/05/2024 | $8.75 | $9.49 (8.46%) | $9.54 | $8.70 | 486,502 | $333.32 M |
| 11/04/2024 | $8.86 | $8.63 (-2.6%) | $8.99 | $8.60 | 457,731 | $303.11 M |
| 11/01/2024 | $9.21 | $8.90 (-3.37%) | $9.31 | $8.85 | 492,228 | $312.59 M |
| 10/31/2024 | $9.41 | $9.34 (-0.74%) | $9.96 | $8.50 | 885,000 | $329.25 M |
| 10/30/2024 | $9.66 | $10.37 (7.35%) | $10.55 | $9.66 | 721,781 | $365.56 M |
| 10/29/2024 | $9.93 | $9.80 (-1.31%) | $10.03 | $9.74 | 185,804 | $345.47 M |
| 10/28/2024 | $9.78 | $10.05 (2.76%) | $10.11 | $9.78 | 184,150 | $354.28 M |
| 10/25/2024 | $9.62 | $9.64 (0.21%) | $9.82 | $9.57 | 151,410 | $340.95 M |
| 10/24/2024 | $9.64 | $9.54 (-1.04%) | $9.71 | $9.47 | 127,403 | $337.42 M |
| 10/23/2024 | $9.71 | $9.65 (-0.62%) | $9.76 | $9.52 | 182,908 | $341.31 M |
| 10/22/2024 | $9.84 | $9.76 (-0.81%) | $9.91 | $9.75 | 174,200 | $345.20 M |
| 10/21/2024 | $10.29 | $9.85 (-4.28%) | $10.29 | $9.83 | 324,530 | $348.38 M |
| 10/18/2024 | $10.28 | $10.20 (-0.78%) | $10.28 | $10.14 | 190,800 | $360.76 M |
| 10/17/2024 | $10.00 | $10.19 (1.9%) | $10.21 | $9.93 | 169,903 | $360.40 M |
| 10/16/2024 | $9.95 | $10.04 (0.9%) | $10.18 | $9.91 | 178,821 | $355.10 M |
| 10/15/2024 | $9.87 | $9.82 (-0.51%) | $10.07 | $9.76 | 232,603 | $347.32 M |
| 10/14/2024 | $9.77 | $9.85 (0.82%) | $10.10 | $9.71 | 243,720 | $348.38 M |
| 10/11/2024 | $9.25 | $9.75 (5.41%) | $9.82 | $9.25 | 158,000 | $344.84 M |
| 10/10/2024 | $9.27 | $9.25 (-0.22%) | $9.34 | $9.15 | 216,041 | $327.16 M |
| 10/09/2024 | $9.29 | $9.39 (1.08%) | $9.41 | $9.22 | 306,900 | $332.11 M |
| 10/08/2024 | $9.40 | $9.29 (-1.17%) | $9.42 | $9.21 | 211,930 | $328.57 M |
| 10/07/2024 | $9.35 | $9.44 (0.96%) | $9.50 | $9.30 | 170,447 | $333.88 M |
| 10/04/2024 | $9.49 | $9.41 (-0.84%) | $9.55 | $9.33 | 129,827 | $332.82 M |
| 10/03/2024 | $9.36 | $9.28 (-0.85%) | $9.43 | $9.22 | 206,631 | $328.22 M |
| 10/02/2024 | $9.51 | $9.50 (-0.11%) | $9.72 | $9.45 | 170,200 | $336.00 M |
| 10/01/2024 | $9.55 | $9.55 (0%) | $9.77 | $9.44 | 237,706 | $337.77 M |
| 09/30/2024 | $9.70 | $9.62 (-0.82%) | $9.76 | $9.56 | 193,705 | $340.24 M |
| 09/27/2024 | $9.86 | $9.71 (-1.52%) | $9.97 | $9.63 | 262,948 | $343.43 M |
| 09/26/2024 | $9.58 | $9.72 (1.46%) | $9.84 | $9.54 | 242,874 | $343.78 M |
| 09/25/2024 | $9.53 | $9.41 (-1.26%) | $9.64 | $9.37 | 261,800 | $332.82 M |
| 09/24/2024 | $9.49 | $9.53 (0.42%) | $9.71 | $9.49 | 183,645 | $337.06 M |
| 09/23/2024 | $9.60 | $9.41 (-1.98%) | $9.74 | $9.35 | 199,000 | $332.82 M |
| 09/20/2024 | $9.84 | $9.58 (-2.64%) | $9.91 | $9.58 | 669,949 | $338.83 M |
| 09/19/2024 | $10.18 | $9.99 (-1.87%) | $10.23 | $9.91 | 195,240 | $353.33 M |
| 09/18/2024 | $9.96 | $9.95 (-0.1%) | $10.45 | $9.89 | 269,140 | $351.92 M |
| 09/17/2024 | $9.79 | $10.04 (2.55%) | $10.34 | $9.72 | 298,030 | $355.10 M |
| 09/16/2024 | $9.71 | $9.62 (-0.93%) | $9.94 | $9.62 | 480,000 | $340.24 M |
| 09/13/2024 | $9.53 | $9.68 (1.57%) | $9.69 | $9.47 | 228,400 | $342.37 M |
| 09/12/2024 | $9.22 | $9.33 (1.19%) | $9.52 | $9.15 | 177,209 | $329.99 M |
| 09/11/2024 | $9.00 | $9.14 (1.56%) | $9.19 | $8.85 | 225,634 | $323.27 M |
| 09/10/2024 | $8.97 | $9.09 (1.34%) | $9.13 | $8.94 | 217,200 | $321.50 M |
| 09/09/2024 | $9.12 | $8.99 (-1.43%) | $9.30 | $8.98 | 288,256 | $317.96 M |
| 09/06/2024 | $9.25 | $9.13 (-1.3%) | $9.44 | $9.11 | 302,800 | $322.91 M |
| 09/05/2024 | $9.32 | $9.26 (-0.64%) | $9.40 | $9.14 | 191,413 | $327.51 M |
| 09/04/2024 | $9.66 | $9.25 (-4.24%) | $9.73 | $9.23 | 223,913 | $327.16 M |
| 09/03/2024 | $10.03 | $9.76 (-2.69%) | $10.17 | $9.68 | 245,629 | $345.20 M |
| 08/30/2024 | $10.11 | $10.09 (-0.2%) | $10.25 | $9.94 | 278,200 | $356.87 M |
| 08/29/2024 | $10.14 | $10.10 (-0.39%) | $10.30 | $10.02 | 152,330 | $357.22 M |
| 08/28/2024 | $10.00 | $10.07 (0.7%) | $10.22 | $9.91 | 146,200 | $356.16 M |
| 08/27/2024 | $10.26 | $10.09 (-1.66%) | $10.28 | $10.01 | 140,800 | $356.87 M |
| 08/26/2024 | $10.28 | $10.24 (-0.39%) | $10.44 | $10.17 | 556,235 | $362.17 M |
| 08/23/2024 | $9.94 | $10.14 (2.01%) | $10.37 | $9.83 | 212,425 | $358.64 M |