Manitowoc Company Inc (MTW) Historical Stock Data
12.64 ↓0.15 (-1.17%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTW is down -0.06% a day on average. There have been 16 days where Manitowoc Company Inc closed green and 14 days where MTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.86 | 12.64 | ↓$0.22 (-1.71%) | 12.62 | 12.95 | 133.48K |
| 2024-04-25 | 12.89 | 12.79 | ↓$0.10 (-0.78%) | 12.60 | 12.89 | 181.11K |
| 2024-04-24 | 12.97 | 13.07 | ↑$0.10 (0.77%) | 12.85 | 13.09 | 213.77K |
| 2024-04-23 | 12.75 | 13.02 | ↑$0.27 (2.12%) | 12.75 | 13.15 | 206.22K |
| 2024-04-22 | 12.82 | 12.78 | ↓$0.04 (-0.31%) | 12.76 | 12.93 | 148.96K |
| 2024-04-19 | 12.80 | 12.88 | ↑$0.08 (0.63%) | 12.69 | 13.00 | 154.62K |
| 2024-04-18 | 12.99 | 12.83 | ↓$0.16 (-1.23%) | 12.81 | 13.13 | 164.25K |
| 2024-04-17 | 13.11 | 12.91 | ↓$0.20 (-1.53%) | 12.84 | 13.19 | 171.95K |
| 2024-04-16 | 13.23 | 13.02 | ↓$0.21 (-1.59%) | 12.98 | 13.23 | 188.10K |
| 2024-04-15 | 13.68 | 13.46 | ↓$0.22 (-1.61%) | 13.38 | 13.87 | 177.12K |
| 2024-04-12 | 13.45 | 13.57 | ↑$0.12 (0.89%) | 13.45 | 13.69 | 158.13K |
| 2024-04-11 | 13.60 | 13.58 | ↓$0.02 (-0.15%) | 13.35 | 13.62 | 141.52K |
| 2024-04-10 | 13.26 | 13.55 | ↑$0.29 (2.19%) | 13.06 | 13.71 | 270.78K |
| 2024-04-09 | 13.55 | 13.67 | ↑$0.12 (0.89%) | 13.50 | 13.78 | 232.85K |
| 2024-04-08 | 13.83 | 13.51 | ↓$0.32 (-2.31%) | 13.51 | 13.93 | 156.15K |
| 2024-04-05 | 13.64 | 13.78 | ↑$0.14 (1.03%) | 13.64 | 13.92 | 177.08K |
| 2024-04-04 | 14.30 | 13.68 | ↓$0.62 (-4.34%) | 13.49 | 14.32 | 374.88K |
| 2024-04-03 | 13.91 | 14.09 | ↑$0.18 (1.29%) | 13.91 | 14.19 | 191.16K |
| 2024-04-02 | 13.74 | 13.91 | ↑$0.17 (1.24%) | 13.71 | 13.96 | 189.53K |
| 2024-04-01 | 14.12 | 13.97 | ↓$0.15 (-1.06%) | 13.86 | 14.26 | 229.70K |
| 2024-03-28 | 13.99 | 14.14 | ↑$0.15 (1.07%) | 13.99 | 14.29 | 211.66K |
| 2024-03-27 | 13.92 | 14.02 | ↑$0.10 (0.72%) | 13.78 | 14.04 | 326.83K |
| 2024-03-26 | 13.51 | 13.52 | ↑$0.01 (0.07%) | 13.38 | 13.69 | 233.86K |
| 2024-03-25 | 13.49 | 13.44 | ↓$0.05 (-0.37%) | 13.36 | 13.62 | 157.89K |
| 2024-03-22 | 13.53 | 13.50 | ↓$0.03 (-0.22%) | 13.34 | 13.61 | 159.53K |
| 2024-03-21 | 13.31 | 13.45 | ↑$0.14 (1.05%) | 13.28 | 13.58 | 228.80K |
| 2024-03-20 | 13.17 | 13.22 | ↑$0.05 (0.38%) | 13.03 | 13.31 | 165.99K |
| 2024-03-19 | 12.86 | 13.23 | ↑$0.37 (2.88%) | 12.66 | 13.25 | 226.79K |
| 2024-03-18 | 13.30 | 12.93 | ↓$0.37 (-2.78%) | 12.91 | 13.30 | 265.90K |
| 2024-03-15 | 12.90 | 13.02 | ↑$0.12 (0.93%) | 12.85 | 13.23 | 398.88K |
Create an account or log in to view more rows.
$MTW I warned everyone this company sucks
$MTW back to business
$MTW strong move here
$MTW Bullish AF ??
$MTW do what the markets tells you to do not the other way around
$MTW see you on the moon
$MTW lmao wtf was that
$MTW Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$MTW this sell-off is meh.
$MTW Looks like a solid reversal - retesting support right now
definitely thinking about swinging this