MANITOWOC Historical Stock Price

Below is the stock price history for Manitowoc MTW. Data is recorded each day for the historical open, high, low, close and volume. The Manitowoc stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Manitowoc Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 21.38 21.64 21.27 21.64 15,706
2018-10-15 20.85 21.30 20.71 21.06 26,270
2018-10-12 21.10 21.25 20.72 21.09 18,564
2018-10-11 22.50 22.70 21.71 21.71 23,498
2018-10-10 22.88 23.02 22.225 22.225 16,668
2018-10-09 23.67 23.81 23.49 23.51 14,397
2018-10-08 23.97 24.16 23.76 24.16 15,468
2018-10-05 24.35 24.35 23.68 23.98 36,443
2018-10-04 25.04 25.11 24.55 24.76 15,002
2018-10-03 24.23 25.14 24.17 25.00 19,232
2018-10-02 24.30 24.50 24.15 24.22 14,516
2018-10-01 24.24 24.37 24.03 24.23 21,100
2018-09-28 24.11 24.22 23.79 24.00 10,955
2018-09-27 24.30 24.40 24.07 24.08 11,770
2018-09-26 24.48 24.48 24.11 24.11 8,830
2018-09-25 24.945 25.08 24.68 24.72 15,293
2018-09-24 25.26 25.30 24.96 25.10 12,272
2018-09-21 26.32 26.32 25.85 25.85 28,510
2018-09-20 25.83 26.70 25.76 26.35 61,484
2018-09-19 24.36 24.62 24.26 24.46 29,479
2018-09-18 23.46 23.80 23.36 23.72 22,421
2018-09-17 23.07 23.59 23.07 23.375 28,121
2018-09-14 22.50 23.04 22.29 22.99 27,514
2018-09-13 22.25 22.80 22.19 22.31 15,101
2018-09-12 21.76 22.22 21.56 22.16 17,422
2018-09-11 22.44 22.44 21.79 21.98 24,569
2018-09-10 22.82 23.01 22.31 22.42 16,539
2018-09-07 22.34 22.70 22.33 22.61 19,404
2018-09-06 23.21 23.21 22.70 22.83 24,740
2018-09-05 22.70 23.34 22.70 23.28 17,646

» More Manitowoc Stock Price History

To see other companies like Manitowoc (MTW), view our stock market today for news, and other data.