Manitowoc Company Inc (MTW) Historical Stock Data
14.02 ↑0.50 (3.70%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTW is down -0.33% a day on average. There have been 17 days where Manitowoc Company Inc closed green and 13 days where MTW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 13.41 | 12.96 | ↓$0.45 (-3.36%) | 12.88 | 13.48 | 247.01K |
2024-03-13 | 13.12 | 13.41 | ↑$0.29 (2.21%) | 13.12 | 13.48 | 183.38K |
2024-03-12 | 13.43 | 13.19 | ↓$0.24 (-1.79%) | 13.18 | 13.45 | 261.90K |
2024-03-11 | 13.38 | 13.44 | ↑$0.06 (0.45%) | 13.38 | 13.53 | 179.31K |
2024-03-08 | 13.64 | 13.46 | ↓$0.18 (-1.32%) | 13.43 | 13.89 | 259.87K |
2024-03-07 | 13.62 | 13.48 | ↓$0.14 (-1.03%) | 13.46 | 13.85 | 185.19K |
2024-03-06 | 13.41 | 13.44 | ↑$0.03 (0.22%) | 13.31 | 13.65 | 203.94K |
2024-03-05 | 13.46 | 13.23 | ↓$0.23 (-1.71%) | 13.22 | 13.61 | 213.17K |
2024-03-04 | 13.62 | 13.59 | ↓$0.03 (-0.22%) | 13.56 | 13.87 | 239.79K |
2024-03-01 | 14.05 | 13.56 | ↓$0.49 (-3.49%) | 13.56 | 14.05 | 266.87K |
2024-02-29 | 13.79 | 13.94 | ↑$0.15 (1.09%) | 13.68 | 14.03 | 339.63K |
2024-02-28 | 13.33 | 13.52 | ↑$0.19 (1.43%) | 13.30 | 13.64 | 364.12K |
2024-02-27 | 13.44 | 13.43 | ↓$0.01 (-0.07%) | 13.28 | 13.50 | 240.76K |
2024-02-26 | 13.25 | 13.33 | ↑$0.08 (0.60%) | 13.13 | 13.56 | 274.43K |
2024-02-23 | 13.06 | 13.30 | ↑$0.24 (1.84%) | 12.98 | 13.43 | 325.44K |
2024-02-22 | 13.71 | 13.11 | ↓$0.60 (-4.38%) | 13.08 | 13.80 | 540.41K |
2024-02-21 | 13.47 | 13.58 | ↑$0.11 (0.82%) | 13.38 | 13.65 | 420.85K |
2024-02-20 | 13.09 | 13.39 | ↑$0.30 (2.29%) | 12.95 | 13.40 | 596.63K |
2024-02-16 | 14.52 | 13.23 | ↓$1.29 (-8.88%) | 13.19 | 14.52 | 870.88K |
2024-02-15 | 14.51 | 14.60 | ↑$0.09 (0.62%) | 13.29 | 14.77 | 1.10M |
2024-02-14 | 16.08 | 16.44 | ↑$0.36 (2.24%) | 16.05 | 16.50 | 327.82K |
Create an account or log in to view more rows.
$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
$MTW this is going to skyrocket tmr!!!