-
5 DAY PERFORMANCE
-2.39% -
1 MONTH PERFORMANCE
+1.40% -
3 MONTH PERFORMANCE
-9.36% -
6 MONTH PERFORMANCE
-31.86% -
YEAR-TO-DATE PERFORMANCE
-43.74% -
1 YEAR PERFORMANCE
-34.15%
The Manitowoc Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $9.49 | $9.41 (-0.84%) | $9.55 | $9.33 | 107,158 | $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 |
| 08/22/2024 | $9.80 | $9.88 (0.82%) | $10.00 | $9.66 | 208,239 | $349.44 M |
| 08/21/2024 | $9.75 | $9.77 (0.21%) | $9.88 | $9.63 | 190,937 | $345.55 M |
| 08/20/2024 | $9.84 | $9.67 (-1.73%) | $9.87 | $9.60 | 158,104 | $342.01 M |
| 08/19/2024 | $9.84 | $9.87 (0.3%) | $9.90 | $9.70 | 182,834 | $349.09 M |
| 08/16/2024 | $9.72 | $9.78 (0.62%) | $9.94 | $9.72 | 171,100 | $345.90 M |
| 08/15/2024 | $9.74 | $9.74 (0%) | $9.93 | $9.61 | 247,300 | $344.49 M |
| 08/14/2024 | $9.46 | $9.42 (-0.42%) | $9.62 | $9.27 | 241,619 | $333.17 M |
| 08/13/2024 | $9.39 | $9.30 (-0.96%) | $9.39 | $9.06 | 417,900 | $328.93 M |
| 08/12/2024 | $9.22 | $9.31 (0.98%) | $9.41 | $9.00 | 391,800 | $329.28 M |
| 08/09/2024 | $10.01 | $9.22 (-7.89%) | $10.04 | $9.15 | 739,576 | $326.10 M |
| 08/08/2024 | $9.31 | $10.22 (9.77%) | $10.35 | $8.91 | 817,841 | $361.47 M |
| 08/07/2024 | $11.10 | $10.78 (-2.88%) | $11.24 | $10.64 | 330,015 | $381.27 M |
| 08/06/2024 | $10.92 | $10.79 (-1.19%) | $11.08 | $10.67 | 237,900 | $381.63 M |
| 08/05/2024 | $10.66 | $10.92 (2.44%) | $10.92 | $10.40 | 389,559 | $386.22 M |
| 08/02/2024 | $11.52 | $11.35 (-1.48%) | $11.52 | $11.22 | 238,339 | $400.26 M |
| 08/01/2024 | $12.64 | $12.08 (-4.43%) | $12.81 | $11.79 | 293,400 | $426.01 M |
| 07/31/2024 | $12.70 | $12.64 (-0.47%) | $13.13 | $12.36 | 265,600 | $445.76 M |
| 07/30/2024 | $12.90 | $12.73 (-1.32%) | $12.95 | $12.64 | 238,000 | $448.93 M |
| 07/29/2024 | $13.03 | $12.76 (-2.07%) | $13.03 | $12.67 | 139,600 | $449.99 M |
| 07/26/2024 | $13.15 | $12.98 (-1.29%) | $13.46 | $12.85 | 298,846 | $457.75 M |
| 07/25/2024 | $12.05 | $12.86 (6.72%) | $13.15 | $12.01 | 330,525 | $453.51 M |
| 07/24/2024 | $12.37 | $11.98 (-3.15%) | $12.57 | $11.96 | 296,000 | $422.48 M |
| 07/23/2024 | $12.03 | $12.46 (3.57%) | $12.61 | $11.94 | 269,939 | $439.41 M |
| 07/22/2024 | $11.52 | $12.10 (5.03%) | $12.11 | $11.40 | 318,374 | $426.71 M |
| 07/19/2024 | $11.59 | $11.43 (-1.38%) | $11.59 | $11.35 | 200,843 | $403.08 M |
| 07/18/2024 | $11.82 | $11.59 (-1.95%) | $12.10 | $11.55 | 249,129 | $408.73 M |
| 07/17/2024 | $11.72 | $11.87 (1.28%) | $12.21 | $11.72 | 306,313 | $418.60 M |
| 07/16/2024 | $11.36 | $11.86 (4.4%) | $11.90 | $11.33 | 302,263 | $418.25 M |
| 07/15/2024 | $11.17 | $11.20 (0.27%) | $11.36 | $11.00 | 252,517 | $394.97 M |
| 07/12/2024 | $11.20 | $11.00 (-1.79%) | $11.49 | $10.98 | 306,308 | $387.92 M |
| 07/11/2024 | $10.49 | $11.01 (4.96%) | $11.08 | $10.46 | 315,223 | $388.27 M |
| 07/10/2024 | $10.15 | $10.31 (1.58%) | $10.35 | $10.11 | 222,868 | $363.59 M |
| 07/09/2024 | $10.38 | $10.07 (-2.99%) | $10.38 | $10.01 | 270,953 | $355.12 M |
| 07/08/2024 | $10.46 | $10.45 (-0.1%) | $10.65 | $10.41 | 214,855 | $368.52 M |
| 07/05/2024 | $10.77 | $10.36 (-3.81%) | $10.77 | $10.21 | 456,754 | $365.35 M |