MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTW — The Manitowoc Company, Inc.
NYSEThe Manitowoc Company, Inc.
$23.38
-0.13(-0.55%)
- O
- 23.71
- H
- 24.00
- L
- 23.24
- V
- 308.54K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$23.38
Period Return+190.07%
Period High$24.00
Period Low$7.58
Avg Daily Volume289.1K
Total Trading Days365
MTW — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.71 | $24.00 | $23.24 | $23.38 | $-0.13 | -0.55% | 308,539 | $23.62 | $23.24 $24.00 |
| Oct 5, 2026 | $23.43 | $23.87 | $22.81 | $23.51 | +$0.29 | +1.25% | 491,931 | $23.59 | $22.81 $23.87 |
| Oct 2, 2026 | $22.86 | $23.56 | $22.86 | $23.22 | +$0.82 | +3.66% | 380,156 | $23.23 | $22.86 $23.56 |
| Oct 1, 2026 | $21.70 | $22.70 | $21.14 | $22.40 | +$0.94 | +4.38% | 551,360 | $22.05 | $21.14 $22.70 |
| Sep 30, 2026 | $22.45 | $22.54 | $21.46 | $21.46 | $-0.66 | -2.98% | 697,029 | $21.81 | $21.46 $22.54 |
| Sep 29, 2026 | $22.31 | $23.04 | $22.04 | $22.12 | $-0.05 | -0.23% | 1,391,179 | $22.34 | $22.04 $23.04 |
| Sep 28, 2026 | $21.94 | $22.28 | $21.38 | $22.17 | +$0.03 | +0.14% | 445,524 | $21.98 | $21.38 $22.28 |
| Sep 25, 2026 | $21.57 | $22.31 | $21.34 | $22.14 | +$0.71 | +3.31% | 305,822 | $22.11 | $21.34 $22.31 |
| Sep 24, 2026 | $22.20 | $22.44 | $21.19 | $21.43 | $-1.05 | -4.67% | 523,431 | $21.51 | $21.19 $22.44 |
| Sep 23, 2026 | $22.29 | $22.49 | $21.55 | $22.48 | $-0.13 | -0.57% | 394,455 | $22.35 | $21.55 $22.49 |
| Sep 22, 2026 | $22.99 | $23.17 | $22.45 | $22.61 | $-0.15 | -0.66% | 407,723 | $22.68 | $22.45 $23.17 |
| Sep 21, 2026 | $22.56 | $23.00 | $22.28 | $22.76 | +$0.41 | +1.83% | 560,354 | $22.69 | $22.28 $23.00 |
| Sep 18, 2026 | $21.75 | $22.38 | $21.47 | $22.35 | +$0.50 | +2.29% | 783,096 | $22.20 | $21.47 $22.38 |
| Sep 17, 2026 | $21.45 | $22.00 | $21.18 | $21.85 | +$0.97 | +4.65% | 410,871 | $21.80 | $21.18 $22.00 |
| Sep 16, 2026 | $20.74 | $20.94 | $20.29 | $20.88 | +$0.32 | +1.56% | 324,192 | $20.73 | $20.29 $20.94 |
| Sep 15, 2026 | $20.25 | $20.65 | $19.91 | $20.56 | +$0.38 | +1.88% | 434,300 | $20.53 | $19.91 $20.65 |
| Sep 14, 2026 | $20.25 | $20.49 | $19.63 | $20.18 | $-0.60 | -2.89% | 294,507 | $20.21 | $19.63 $20.49 |
| Sep 11, 2026 | $21.06 | $21.06 | $20.64 | $20.78 | +$0.22 | +1.07% | 658,010 | $20.80 | $20.64 $21.06 |
| Sep 10, 2026 | $20.67 | $20.74 | $20.00 | $20.56 | $-0.44 | -2.10% | 453,755 | $20.39 | $20.00 $20.74 |
| Sep 9, 2026 | $20.97 | $21.05 | $20.27 | $21.00 | +$0.01 | +0.05% | 385,730 | $20.74 | $20.27 $21.05 |
| Sep 8, 2026 | $20.80 | $21.43 | $20.80 | $20.99 | $-0.42 | -1.96% | 345,406 | $21.04 | $20.80 $21.43 |
| Sep 4, 2026 | $20.50 | $21.50 | $20.50 | $21.41 | +$0.96 | +4.69% | 328,820 | $21.21 | $20.50 $21.50 |
| Sep 3, 2026 | $20.67 | $20.75 | $19.68 | $20.45 | +$0.23 | +1.14% | 364,591 | $20.26 | $19.68 $20.75 |
| Sep 2, 2026 | $19.05 | $20.31 | $19.05 | $20.22 | +$1.26 | +6.65% | 332,100 | $19.97 | $19.05 $20.31 |
| Sep 1, 2026 | $19.11 | $19.22 | $18.73 | $18.96 | $-0.46 | -2.37% | 378,343 | $18.95 | $18.73 $19.22 |
| Aug 31, 2026 | $19.61 | $19.67 | $19.23 | $19.42 | $-0.17 | -0.87% | 359,324 | $19.37 | $19.23 $19.67 |
| Aug 28, 2026 | $19.14 | $19.60 | $18.86 | $19.59 | +$0.58 | +3.05% | 324,871 | $19.33 | $18.86 $19.60 |
| Aug 27, 2026 | $19.33 | $19.50 | $18.83 | $19.01 | $-0.44 | -2.26% | 293,274 | $19.04 | $18.83 $19.50 |
| Aug 26, 2026 | $19.55 | $19.90 | $19.21 | $19.45 | $-0.03 | -0.15% | 445,711 | $19.46 | $19.21 $19.90 |
| Aug 25, 2026 | $20.01 | $20.14 | $19.07 | $19.48 | $-0.20 | -1.02% | 301,209 | $19.38 | $19.07 $20.14 |