5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
-17.40%
3 MONTH PERFORMANCE
-9.58%
6 MONTH PERFORMANCE
-16.30%
YEAR-TO-DATE PERFORMANCE
-47.39%
1 YEAR PERFORMANCE
-48.68%
The Manitowoc Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $8.90 | $8.80 (-1.12%) | $9.07 | $8.72 | 177,710 | $308.38 M |
| 12/26/2024 | $8.73 | $8.95 (2.52%) | $9.01 | $8.65 | 189,735 | $314.35 M |
| 12/24/2024 | $8.66 | $8.80 (1.62%) | $8.82 | $8.58 | 163,800 | $309.08 M |
| 12/23/2024 | $8.63 | $8.64 (0.12%) | $8.81 | $8.53 | 347,800 | $303.46 M |
| 12/20/2024 | $8.65 | $8.63 (-0.23%) | $9.07 | $8.58 | 849,820 | $303.11 M |
| 12/19/2024 | $9.09 | $8.77 (-3.52%) | $9.21 | $8.69 | 369,785 | $308.03 M |
| 12/18/2024 | $9.42 | $9.00 (-4.46%) | $9.76 | $8.90 | 290,800 | $316.11 M |
| 12/17/2024 | $9.41 | $9.35 (-0.64%) | $9.58 | $9.17 | 273,300 | $328.40 M |
| 12/16/2024 | $9.93 | $9.41 (-5.24%) | $9.96 | $9.41 | 254,300 | $330.51 M |
| 12/13/2024 | $9.85 | $9.91 (0.61%) | $9.92 | $9.74 | 301,074 | $348.07 M |
| 12/12/2024 | $9.98 | $9.87 (-1.1%) | $9.99 | $9.82 | 226,408 | $346.66 M |
| 12/11/2024 | $10.24 | $10.00 (-2.34%) | $10.25 | $10.00 | 230,100 | $351.23 M |
| 12/10/2024 | $10.21 | $10.10 (-1.08%) | $10.30 | $9.89 | 314,617 | $354.74 M |
| 12/09/2024 | $10.36 | $10.19 (-1.64%) | $10.63 | $10.13 | 249,319 | $357.90 M |
| 12/06/2024 | $10.37 | $10.21 (-1.54%) | $10.41 | $10.06 | 140,184 | $358.61 M |
| 12/05/2024 | $10.49 | $10.25 (-2.29%) | $10.59 | $10.22 | 192,500 | $360.01 M |
| 12/04/2024 | $10.43 | $10.50 (0.67%) | $10.56 | $10.34 | 362,149 | $368.79 M |
| 12/03/2024 | $10.63 | $10.47 (-1.51%) | $10.70 | $10.31 | 223,218 | $367.74 M |
| 12/02/2024 | $10.58 | $10.58 (0%) | $10.73 | $10.45 | 329,849 | $371.60 M |
| 11/29/2024 | $10.75 | $10.63 (-1.12%) | $10.80 | $10.60 | 157,338 | $373.36 M |
| 11/27/2024 | $10.60 | $10.63 (0.28%) | $10.93 | $10.60 | 198,949 | $373.36 M |
| 11/26/2024 | $10.84 | $10.56 (-2.58%) | $10.84 | $10.50 | 318,444 | $370.90 M |
| 11/25/2024 | $10.91 | $10.95 (0.37%) | $11.32 | $10.91 | 1.36 M | $384.60 M |
| 11/22/2024 | $10.64 | $10.81 (1.6%) | $10.85 | $10.57 | 193,500 | $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 |