5 DAY PERFORMANCE
-9.39%
1 MONTH PERFORMANCE
-14.58%
3 MONTH PERFORMANCE
-10.50%
6 MONTH PERFORMANCE
-14.40%
YEAR-TO-DATE PERFORMANCE
-11.77%
1 YEAR PERFORMANCE
-41.12%
The Manitowoc Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $8.32 | $8.05 (-3.25%) | $8.42 | $8.05 | 405,193 | $282.81 M |
| 04/02/2025 | $8.52 | $8.94 (4.93%) | $8.95 | $8.41 | 175,324 | $314.08 M |
| 04/01/2025 | $8.50 | $8.71 (2.47%) | $8.75 | $8.41 | 154,914 | $306.00 M |
| 03/31/2025 | $8.75 | $8.59 (-1.83%) | $8.79 | $8.49 | 212,736 | $301.79 M |
| 03/28/2025 | $9.33 | $8.89 (-4.72%) | $9.40 | $8.82 | 171,931 | $312.32 M |
| 03/27/2025 | $9.43 | $9.43 (0%) | $9.49 | $9.25 | 129,322 | $331.30 M |
| 03/26/2025 | $9.53 | $9.46 (-0.73%) | $9.70 | $9.40 | 128,911 | $332.35 M |
| 03/25/2025 | $9.71 | $9.54 (-1.75%) | $9.79 | $9.51 | 153,700 | $335.16 M |
| 03/24/2025 | $9.56 | $9.71 (1.57%) | $9.74 | $9.53 | 160,500 | $341.13 M |
| 03/21/2025 | $9.48 | $9.33 (-1.58%) | $9.54 | $9.21 | 390,800 | $327.78 M |
| 03/20/2025 | $9.50 | $9.69 (2%) | $9.84 | $9.50 | 180,038 | $340.43 M |
| 03/19/2025 | $9.68 | $9.70 (0.21%) | $9.79 | $9.48 | 230,385 | $340.78 M |
| 03/18/2025 | $9.43 | $9.62 (2.01%) | $9.67 | $9.43 | 198,474 | $337.97 M |
| 03/17/2025 | $9.53 | $9.56 (0.31%) | $9.59 | $9.39 | 167,711 | $335.86 M |
| 03/14/2025 | $9.40 | $9.51 (1.17%) | $9.56 | $9.27 | 184,127 | $334.11 M |
| 03/13/2025 | $9.50 | $9.27 (-2.42%) | $9.63 | $9.18 | 151,300 | $325.67 M |
| 03/12/2025 | $9.69 | $9.48 (-2.17%) | $9.69 | $9.34 | 154,300 | $333.05 M |
| 03/11/2025 | $9.59 | $9.60 (0.1%) | $9.64 | $9.38 | 275,439 | $337.27 M |
| 03/10/2025 | $9.71 | $9.62 (-0.93%) | $9.90 | $9.53 | 213,800 | $337.97 M |
| 03/07/2025 | $9.92 | $9.96 (0.4%) | $10.11 | $9.80 | 191,473 | $349.92 M |
| 03/06/2025 | $9.45 | $9.95 (5.29%) | $10.06 | $9.39 | 233,629 | $349.56 M |
| 03/05/2025 | $9.51 | $9.65 (1.47%) | $9.66 | $9.27 | 265,340 | $339.03 M |
| 03/04/2025 | $9.29 | $9.43 (1.51%) | $9.49 | $8.90 | 454,600 | $331.30 M |
| 03/03/2025 | $10.39 | $9.53 (-8.28%) | $10.45 | $9.51 | 276,254 | $334.81 M |
| 02/28/2025 | $10.38 | $10.35 (-0.29%) | $10.51 | $10.23 | 223,100 | $363.62 M |
| 02/27/2025 | $10.51 | $10.44 (-0.67%) | $10.70 | $10.32 | 245,221 | $366.78 M |
| 02/26/2025 | $10.72 | $10.53 (-1.77%) | $10.92 | $10.52 | 301,200 | $369.94 M |
| 02/25/2025 | $10.75 | $10.76 (0.09%) | $10.91 | $10.55 | 372,838 | $378.02 M |
| 02/24/2025 | $10.80 | $10.63 (-1.57%) | $10.87 | $10.59 | 265,100 | $373.45 M |
| 02/21/2025 | $11.91 | $10.78 (-9.49%) | $11.91 | $10.74 | 329,914 | $378.72 M |
| 02/20/2025 | $12.03 | $11.77 (-2.16%) | $12.08 | $11.44 | 275,800 | $413.51 M |
| 02/19/2025 | $11.49 | $12.16 (5.83%) | $12.20 | $11.39 | 371,915 | $427.21 M |
| 02/18/2025 | $11.03 | $11.68 (5.89%) | $11.71 | $10.80 | 601,300 | $410.34 M |
| 02/14/2025 | $11.04 | $11.04 (0%) | $11.31 | $10.68 | 701,500 | $387.86 M |
| 02/13/2025 | $10.33 | $10.90 (5.52%) | $12.13 | $10.31 | 1.14 M | $382.94 M |
| 02/12/2025 | $9.87 | $9.77 (-1.01%) | $9.90 | $9.63 | 388,200 | $343.24 M |
| 02/11/2025 | $9.88 | $9.97 (0.91%) | $10.21 | $9.85 | 324,523 | $350.27 M |
| 02/10/2025 | $9.78 | $9.91 (1.33%) | $9.99 | $9.68 | 319,400 | $348.16 M |
| 02/07/2025 | $9.75 | $9.74 (-0.1%) | $9.84 | $9.61 | 201,600 | $342.10 M |
| 02/06/2025 | $9.81 | $9.76 (-0.51%) | $9.85 | $9.68 | 213,900 | $342.80 M |
| 02/05/2025 | $9.86 | $9.72 (-1.42%) | $9.93 | $9.58 | 167,700 | $341.40 M |
| 02/04/2025 | $9.44 | $9.79 (3.71%) | $9.80 | $9.40 | 278,600 | $343.85 M |
| 02/03/2025 | $9.69 | $9.40 (-2.99%) | $9.69 | $9.28 | 284,807 | $330.16 M |
| 01/31/2025 | $9.96 | $9.99 (0.3%) | $10.15 | $9.84 | 242,904 | $350.88 M |
| 01/30/2025 | $9.87 | $10.06 (1.93%) | $10.32 | $9.85 | 201,800 | $353.34 M |
| 01/29/2025 | $9.75 | $9.75 (0%) | $9.94 | $9.64 | 170,100 | $342.45 M |
| 01/28/2025 | $9.96 | $9.71 (-2.51%) | $9.96 | $9.66 | 165,438 | $341.04 M |
| 01/27/2025 | $9.95 | $9.99 (0.4%) | $10.15 | $9.93 | 290,400 | $350.88 M |
| 01/24/2025 | $9.93 | $9.97 (0.4%) | $10.19 | $9.92 | 264,300 | $350.18 M |
| 01/23/2025 | $9.41 | $9.97 (5.95%) | $9.98 | $9.41 | 278,100 | $350.18 M |
| 01/22/2025 | $9.52 | $9.42 (-1.05%) | $9.57 | $9.37 | 348,039 | $330.86 M |
| 01/21/2025 | $9.45 | $9.55 (1.06%) | $9.57 | $9.34 | 272,014 | $335.42 M |
| 01/17/2025 | $9.29 | $9.28 (-0.11%) | $9.39 | $9.19 | 174,449 | $325.94 M |
| 01/16/2025 | $9.15 | $9.14 (-0.11%) | $9.24 | $9.06 | 153,500 | $321.02 M |
| 01/15/2025 | $9.23 | $9.18 (-0.54%) | $9.29 | $9.04 | 195,349 | $322.43 M |
| 01/14/2025 | $8.94 | $8.95 (0.11%) | $9.06 | $8.71 | 177,572 | $314.35 M |
| 01/13/2025 | $8.33 | $8.84 (6.12%) | $8.87 | $8.33 | 217,400 | $310.49 M |
| 01/10/2025 | $8.45 | $8.40 (-0.59%) | $8.59 | $8.30 | 232,017 | $295.03 M |
| 01/08/2025 | $8.67 | $8.63 (-0.46%) | $8.75 | $8.47 | 255,700 | $303.11 M |
| 01/07/2025 | $8.82 | $8.71 (-1.25%) | $8.93 | $8.66 | 322,100 | $305.92 M |
| 01/06/2025 | $9.06 | $8.80 (-2.87%) | $9.27 | $8.80 | 198,201 | $309.08 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.
