Manitowoc Company Inc (MTW) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	22.41	22.74	21.28	21.54	-3.97%	412,016
2026-10-15	22.10	22.44	21.65	22.43	+0.31%	360,056
2026-10-14	22.11	22.86	22.06	22.36	-0.84%	476,212
2026-10-13	21.75	22.72	21.69	22.55	+3.58%	330,250
2026-10-12	21.76	22.34	21.61	21.77	+0.46%	291,995
2026-10-09	21.78	21.81	21.09	21.67	-0.23%	399,159
2026-10-08	21.75	22.15	21.43	21.72	-1.50%	367,492
2026-10-07	23.09	23.11	21.69	22.05	-5.69%	397,610
2026-10-06	23.71	24.00	23.24	23.38	-0.55%	318,114
2026-10-05	23.43	23.87	22.81	23.51	+1.25%	491,931
2026-10-02	22.86	23.56	22.86	23.22	+3.66%	380,156
2026-10-01	21.70	22.70	21.14	22.40	+4.38%	551,360
2026-09-30	22.45	22.54	21.46	21.46	-2.98%	697,029
2026-09-29	22.31	23.04	22.04	22.12	-0.23%	1,391,178
2026-09-28	21.94	22.28	21.38	22.17	+0.14%	445,523
2026-09-25	21.57	22.31	21.34	22.14	+3.31%	305,822
2026-09-24	22.20	22.44	21.19	21.43	-4.67%	523,431
2026-09-23	22.29	22.49	21.55	22.48	-0.57%	394,454
2026-09-22	22.99	23.17	22.45	22.61	-0.66%	407,722
2026-09-21	22.56	23.00	22.28	22.76	+1.83%	560,353
2026-09-18	21.75	22.38	21.47	22.35	+2.29%	783,095
2026-09-17	21.45	22.00	21.18	21.85	+4.65%	410,871
2026-09-16	20.74	20.94	20.29	20.88	+1.56%	324,208
2026-09-15	20.25	20.65	19.91	20.56	+1.88%	434,718
2026-09-14	20.25	20.49	19.63	20.18	-2.89%	361,623
2026-09-11	21.06	21.06	20.64	20.78	+1.07%	508,610
2026-09-10	20.67	20.74	20.00	20.56	-2.10%	453,755
2026-09-09	20.97	21.05	20.27	21.00	+0.05%	385,729
2026-09-08	20.80	21.43	20.80	20.99	-1.96%	345,405
2026-09-04	20.50	21.50	20.50	21.41	+4.69%	328,819
2026-09-03	20.67	20.75	19.68	20.45	+1.14%	364,591
2026-09-02	19.05	20.31	19.05	20.22	+6.65%	332,205
2026-09-01	19.11	19.22	18.73	18.96	-2.37%	378,343
2026-08-31	19.61	19.66	19.23	19.42	-0.87%	359,323
2026-08-28	19.14	19.60	18.86	19.59	+3.05%	324,870
2026-08-27	19.33	19.50	18.83	19.01	-2.26%	293,274
2026-08-26	19.55	19.89	19.21	19.45	-0.15%	445,710
2026-08-25	20.01	20.14	19.07	19.48	-1.02%	301,209
2026-08-24	19.85	20.19	19.66	19.68	+0.00%	331,713
2026-08-21	19.32	19.93	19.20	19.68	+3.09%	514,747
2026-08-20	19.35	19.35	18.57	19.09	-0.47%	386,504
2026-08-19	19.30	19.33	18.94	19.18	-0.62%	366,975
2026-08-18	20.00	20.01	19.16	19.30	-4.41%	374,604
2026-08-17	20.98	20.98	19.99	20.19	-2.37%	366,602
2026-08-14	20.65	21.34	20.43	20.68	-0.91%	579,265
2026-08-13	20.52	20.92	20.18	20.87	+3.52%	581,636
2026-08-12	19.68	20.27	19.32	20.16	+3.60%	464,912
2026-08-11	19.10	19.64	18.86	19.46	+3.02%	432,511
2026-08-10	18.70	19.28	18.35	18.89	+0.43%	707,104
2026-08-07	17.14	19.80	17.14	18.81	+32.37%	1,349,197
2026-08-06	14.43	14.72	14.20	14.21	-0.28%	281,003
2026-08-05	14.59	14.59	14.19	14.25	-1.38%	209,801
2026-08-04	14.55	14.76	14.38	14.45	+0.98%	206,171
2026-08-03	14.06	14.45	13.79	14.31	+3.32%	222,214
2026-07-31	13.98	14.18	13.33	13.85	+0.14%	265,516
2026-07-30	13.86	13.94	13.59	13.83	+1.24%	187,918
2026-07-29	14.45	14.47	13.60	13.66	-6.88%	269,304
2026-07-28	14.52	14.83	14.44	14.67	+0.76%	190,800
2026-07-27	14.49	14.75	14.19	14.56	+1.32%	197,139
2026-07-24	14.22	14.41	13.84	14.37	+2.50%	215,771
2026-07-23	13.58	14.23	13.58	14.02	+2.04%	179,103
2026-07-22	13.12	13.85	13.12	13.74	+4.09%	206,383
2026-07-21	12.90	13.30	12.86	13.20	+3.21%	335,796
2026-07-20	13.15	13.22	12.78	12.79	-1.84%	188,990
2026-07-17	12.96	13.28	12.79	13.03	-2.47%	189,149
2026-07-16	12.93	13.51	12.91	13.36	+3.17%	195,661
2026-07-15	12.79	13.03	12.60	12.95	+2.05%	179,870
2026-07-14	12.92	13.20	12.64	12.69	-0.24%	157,264
2026-07-13	12.80	13.00	12.63	12.72	-0.47%	380,418
2026-07-10	12.34	12.87	12.29	12.78	+3.23%	129,907
2026-07-09	12.48	12.60	12.27	12.38	-0.08%	212,838
2026-07-08	12.07	12.49	12.05	12.39	+0.98%	295,847
2026-07-07	12.78	12.78	12.00	12.27	-4.74%	233,101
2026-07-06	12.59	12.91	12.59	12.88	+2.88%	182,016
2026-07-02	13.21	13.31	12.45	12.52	-4.35%	221,866
2026-07-01	13.75	13.81	12.95	13.09	-5.76%	259,600
2026-06-30	14.13	14.31	13.87	13.89	-1.84%	258,201
2026-06-29	14.25	14.25	13.94	14.15	-1.32%	229,272
2026-06-26	14.33	14.43	14.04	14.34	-0.83%	872,143
2026-06-25	13.54	14.53	13.17	14.46	+7.35%	343,262
2026-06-24	13.10	13.62	13.06	13.47	+2.98%	220,405
2026-06-23	13.03	13.29	12.73	13.08	-1.28%	303,736
2026-06-22	13.18	13.41	13.14	13.25	+0.61%	240,802
2026-06-18	12.97	13.39	12.97	13.17	+3.62%	609,594
2026-06-17	12.96	13.17	12.58	12.71	-0.94%	286,147
2026-06-16	12.71	13.10	12.71	12.83	+1.99%	232,012
2026-06-15	12.74	12.95	12.51	12.58	+0.96%	161,148
2026-06-12	12.46	12.62	12.34	12.46	+2.05%	167,802
2026-06-11	11.92	12.27	11.83	12.21	+3.74%	485,513
2026-06-10	12.06	12.09	11.68	11.77	-2.24%	232,944
2026-06-09	12.12	12.57	11.90	12.04	+0.84%	224,067
2026-06-08	11.98	12.09	11.85	11.94	+0.76%	238,201
2026-06-05	12.39	12.47	11.75	11.85	-4.82%	277,392
2026-06-04	12.42	12.64	12.26	12.45	+1.88%	227,896
2026-06-03	12.12	12.42	12.12	12.22	-0.49%	273,068
2026-06-02	11.73	12.30	11.73	12.28	+5.86%	302,810
2026-06-01	11.50	11.80	11.29	11.60	-1.94%	316,651
2026-05-29	12.10	12.27	11.79	11.83	-1.91%	231,395
2026-05-28	11.93	12.23	11.86	12.06	+0.17%	353,150
2026-05-27	11.98	12.16	11.88	12.04	+2.03%	185,899
2026-05-26	11.74	12.00	11.62	11.80	+1.99%	166,577
2026-05-22	11.65	11.88	11.37	11.57	-1.03%	271,679
2026-05-21	11.51	11.87	11.28	11.69	+0.17%	165,978
2026-05-20	11.48	11.77	11.40	11.67	+2.82%	228,949
2026-05-19	11.80	11.87	11.32	11.35	-4.38%	306,625
2026-05-18	12.29	12.32	11.80	11.87	-2.70%	276,136
2026-05-15	12.52	12.57	12.02	12.20	-4.16%	241,928
2026-05-14	12.86	12.92	12.67	12.73	+0.47%	134,878
2026-05-13	12.74	12.91	12.53	12.67	-1.32%	207,294
2026-05-12	12.92	13.01	12.67	12.84	-1.38%	218,596
2026-05-11	13.18	13.32	12.95	13.02	-0.91%	220,062
2026-05-08	13.48	13.55	12.78	13.14	-3.52%	279,727
2026-05-07	13.54	14.34	13.30	13.62	+2.56%	380,465
2026-05-06	12.70	13.70	12.05	13.28	-2.85%	481,735
2026-05-05	13.04	13.95	13.04	13.67	+6.38%	400,492
2026-05-04	13.36	13.44	12.82	12.85	-4.89%	189,699
2026-05-01	13.52	13.78	13.38	13.51	-0.59%	155,309
2026-04-30	13.18	13.69	13.18	13.59	+4.46%	171,951
2026-04-29	13.27	13.32	13.01	13.01	-2.77%	158,890
2026-04-28	13.40	13.48	13.18	13.38	-0.22%	137,127
2026-04-27	13.39	13.68	13.33	13.41	-0.45%	123,687
2026-04-24	13.30	13.51	13.11	13.47	+0.82%	168,029
2026-04-23	12.88	13.45	12.88	13.36	+4.21%	214,942
2026-04-22	12.70	12.87	12.56	12.82	+2.40%	164,755
2026-04-21	12.90	13.21	12.41	12.52	-2.87%	157,347
2026-04-20	12.92	13.13	12.89	12.89	-0.92%	139,226
2026-04-17	12.74	13.28	12.63	13.01	+4.92%	172,300
2026-04-16	13.01	13.03	12.37	12.40	-4.62%	219,506
2026-04-15	13.33	13.38	12.88	13.00	-3.13%	315,719
2026-04-14	13.23	13.49	12.91	13.42	+1.59%	142,605
2026-04-13	12.89	13.29	12.80	13.21	+0.92%	129,785
2026-04-10	13.08	13.32	13.07	13.09	+0.54%	113,691
2026-04-09	12.56	13.08	12.53	13.02	+3.09%	176,439
2026-04-08	12.57	12.88	12.35	12.63	+8.23%	262,281
2026-04-07	11.73	11.75	11.55	11.67	-1.02%	152,767
2026-04-06	11.74	11.80	11.56	11.79	+0.34%	174,996
2026-04-02	11.63	12.04	11.40	11.75	-2.49%	182,351
2026-04-01	11.68	12.27	11.66	12.05	+3.43%	213,883
2026-03-31	11.49	11.76	11.23	11.65	+3.37%	215,768
2026-03-30	11.59	11.62	11.18	11.27	-2.93%	305,887
2026-03-27	11.92	11.96	11.55	11.61	-3.09%	173,446
2026-03-26	11.92	12.10	11.88	11.98	-0.99%	147,992
2026-03-25	12.38	12.38	11.88	12.10	+0.33%	186,037
2026-03-24	11.54	12.28	11.54	12.06	+2.55%	340,134
2026-03-23	11.82	12.11	11.61	11.76	+5.09%	210,787
2026-03-20	11.85	11.88	11.06	11.19	-3.87%	649,928
2026-03-19	11.74	11.91	11.48	11.64	-1.52%	262,218
2026-03-18	12.13	12.21	11.79	11.82	-2.96%	334,718
2026-03-17	12.40	12.50	12.10	12.18	-0.33%	197,415
2026-03-16	12.39	12.47	12.18	12.22	+0.25%	222,293
2026-03-13	12.58	12.85	12.09	12.19	-2.64%	193,949
2026-03-12	12.79	12.92	12.44	12.52	-4.72%	202,963
2026-03-11	13.37	13.53	13.03	13.14	-2.52%	154,298
2026-03-10	13.19	13.77	13.05	13.48	+1.81%	280,110
2026-03-09	13.04	13.29	12.49	13.24	-1.27%	438,501
2026-03-06	13.53	13.67	13.22	13.41	-3.80%	411,339
2026-03-05	14.30	14.65	13.82	13.94	-3.93%	211,763
2026-03-04	14.60	14.81	14.35	14.51	+0.97%	235,419
2026-03-03	14.29	14.48	13.95	14.37	-3.17%	188,561
2026-03-02	14.44	14.98	14.16	14.84	+0.61%	308,149
2026-02-27	14.56	14.78	14.30	14.75	-0.41%	183,157
2026-02-26	14.76	14.98	14.51	14.81	+0.82%	326,098
2026-02-25	14.87	14.92	14.21	14.69	+0.07%	196,005
2026-02-24	14.40	14.86	14.29	14.68	+2.30%	271,421
2026-02-23	14.42	14.45	13.94	14.35	-0.76%	303,852
2026-02-20	14.11	14.54	13.99	14.46	+2.19%	238,669
2026-02-19	14.25	14.43	14.12	14.15	-0.91%	288,549
2026-02-18	14.48	14.74	14.18	14.28	-1.72%	219,819
2026-02-17	14.30	14.79	14.13	14.53	+1.61%	388,182
2026-02-13	13.74	14.38	13.52	14.30	+3.77%	372,404
2026-02-12	15.13	15.20	13.53	13.78	-7.52%	596,682
2026-02-11	15.38	15.56	14.51	14.90	-1.65%	564,966
2026-02-10	13.22	15.40	12.40	15.15	+1.95%	1,060,839
2026-02-09	14.94	15.12	14.80	14.86	-1.13%	383,111
2026-02-06	14.62	15.21	14.62	15.03	+3.58%	291,373
2026-02-05	14.35	14.60	14.23	14.51	-0.62%	287,983
2026-02-04	14.00	14.65	13.86	14.60	+5.42%	420,590
2026-02-03	13.42	13.87	13.30	13.85	+3.36%	307,822
2026-02-02	12.80	13.58	12.75	13.40	+3.72%	171,853
2026-01-30	12.73	13.01	12.68	12.92	-0.08%	222,107
2026-01-29	12.73	12.95	12.60	12.93	+1.81%	181,370
2026-01-28	13.14	13.15	12.66	12.70	-3.05%	222,147
2026-01-27	13.12	13.19	12.99	13.10	-0.23%	126,733
2026-01-26	13.56	13.56	13.01	13.13	-2.88%	156,322
2026-01-23	13.68	13.73	13.34	13.52	-1.46%	259,753
2026-01-22	13.70	13.90	13.60	13.72	+1.40%	277,558
2026-01-21	13.32	13.57	13.18	13.53	+2.66%	315,878
2026-01-20	13.21	13.33	13.07	13.18	-2.51%	188,369
2026-01-16	13.95	13.95	13.51	13.52	-2.87%	241,228
2026-01-15	13.99	14.12	13.76	13.92	+0.22%	255,467
2026-01-14	14.18	14.27	13.69	13.89	-1.42%	232,301
2026-01-13	13.90	14.32	13.85	14.09	+2.10%	288,583
2026-01-12	13.45	13.99	13.41	13.80	+1.85%	249,502
2026-01-09	13.25	13.57	13.13	13.55	+1.35%	200,915
2026-01-08	12.91	13.49	12.76	13.37	+3.00%	175,051
2026-01-07	13.15	13.24	12.89	12.98	-2.48%	169,044
2026-01-06	12.51	13.32	12.49	13.31	+5.55%	279,193
2026-01-05	12.23	12.87	12.23	12.61	+3.28%	230,856
2026-01-02	12.05	12.43	11.99	12.21	+1.83%	179,096
2025-12-31	12.16	12.16	11.98	11.99	-1.48%	137,626
2025-12-30	12.32	12.33	12.16	12.17	-1.06%	148,267
2025-12-29	12.58	12.60	12.21	12.30	-2.54%	200,457
2025-12-26	12.63	12.65	12.43	12.62	-0.47%	176,933
2025-12-24	12.78	12.81	12.50	12.68	-0.86%	92,922
2025-12-23	12.85	12.92	12.68	12.79	-1.16%	211,573
2025-12-22	13.07	13.21	12.89	12.94	-0.84%	280,265
2025-12-19	13.03	13.17	12.86	13.05	-0.15%	515,948
2025-12-18	12.82	13.21	12.80	13.07	+2.27%	203,294
2025-12-17	13.07	13.13	12.71	12.78	-1.92%	235,087
2025-12-16	12.90	13.36	12.85	13.03	+1.16%	286,230
2025-12-15	13.10	13.10	12.88	12.88	-0.23%	300,225
2025-12-12	13.14	13.14	12.81	12.91	-1.00%	295,761
2025-12-11	12.63	13.15	12.63	13.04	+2.92%	257,718
2025-12-10	12.10	12.88	12.02	12.67	+4.54%	380,978
2025-12-09	12.09	12.47	12.03	12.12	-0.49%	172,830
2025-12-08	12.38	12.60	12.17	12.18	-0.73%	368,960
2025-12-05	12.09	12.29	11.99	12.27	+1.15%	218,334
2025-12-04	11.85	12.20	11.72	12.13	+1.85%	242,775
2025-12-03	11.35	11.95	11.19	11.91	+5.31%	191,619
2025-12-02	11.31	11.37	11.13	11.31	+0.62%	139,679
2025-12-01	11.11	11.38	11.11	11.24	-0.35%	196,269
2025-11-28	11.31	11.39	11.19	11.28	-0.35%	77,371
2025-11-26	11.31	11.40	11.16	11.32	-0.26%	158,542
2025-11-25	11.20	11.41	11.11	11.35	+2.07%	169,379
2025-11-24	10.88	11.15	10.60	11.12	+2.96%	245,946
2025-11-21	10.44	10.81	10.38	10.80	+4.25%	248,656
2025-11-20	10.68	10.82	10.29	10.36	-0.77%	293,944
2025-11-19	10.63	10.72	10.40	10.44	-1.04%	197,160
2025-11-18	10.34	10.64	10.34	10.55	+0.86%	178,431
2025-11-17	11.04	11.12	10.46	10.46	-5.94%	233,754
2025-11-14	11.20	11.25	10.91	11.12	-3.72%	309,694
2025-11-13	11.32	11.56	11.08	11.55	+1.32%	344,098
2025-11-12	11.07	11.54	11.05	11.40	+3.07%	207,583
2025-11-11	11.13	11.21	11.04	11.06	-1.16%	173,346
2025-11-10	11.03	11.28	10.84	11.19	+2.29%	234,207
2025-11-07	11.07	11.23	10.80	10.94	-2.67%	389,914
2025-11-06	10.33	11.68	10.33	11.24	+9.02%	496,052
2025-11-05	10.08	10.39	9.99	10.31	+2.89%	251,079
2025-11-04	10.00	10.19	9.94	10.02	-1.86%	283,660
2025-11-03	10.11	10.32	9.93	10.21	+0.39%	434,106
2025-10-31	10.25	10.31	10.10	10.17	-1.45%	293,465
2025-10-30	10.98	11.13	10.30	10.32	-7.61%	198,608
2025-10-29	11.22	11.54	11.05	11.17	+0.27%	201,040
2025-10-28	11.20	11.33	11.11	11.14	-1.15%	200,151
2025-10-27	11.61	11.62	11.22	11.27	-1.66%	213,687
2025-10-24	11.42	11.59	11.36	11.46	+1.69%	262,689
2025-10-23	10.84	11.29	10.79	11.27	+4.45%	507,620
2025-10-22	11.42	11.42	10.76	10.79	-5.02%	229,649
2025-10-21	11.18	11.47	11.13	11.36	+1.34%	302,623
2025-10-20	10.96	11.27	10.93	11.21	+3.70%	327,614

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+17.88%). Worst month: Mar (-15.68%). Based on 2 years of daily data (2025–2026).

Jan+9.03%
Feb+10.09%
Mar-15.68%
Apr+1.63%
May+8.34%
Jun+17.88%
Jul+4.69%
Aug+8.93%
Sep+7.10%
Oct+0.20%
Nov+10.48%
Dec+6.67%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Manitowoc Company Inc's (MTW) latest close?

21.54 on 2026-10-16, from the Closelook data lake's daily price record.

What is MTW's 52-week high and low?

24.00 high and 9.93 low over the trailing 52 weeks, as of 2026-10-16.

What is Manitowoc Company Inc's strongest and weakest month historically?

Historically, MTW's strongest calendar month has been Jun (average +17.88%) and its weakest Mar (average -15.68%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.