NYSE:MTW | Historical Stock Price | MANITOWOC CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-03-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.12$2.51$5.66$12.76$28.76$64.801990-03-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.72$1.9640,239——
1992-12-30$1.71$1.95377,058——
1992-12-29$1.72$1.96134,131——
1992-12-28$1.73$1.97451,575——
1992-12-24$1.74$1.99152,015——
1992-12-23$1.72$1.96709,405——
1992-12-22$1.74$1.99275,714——
1992-12-21$1.71$1.95359,173——
1992-12-18$1.76$2.01362,154——
1992-12-17$1.76$2.01342,780——
1992-12-16$1.79$2.05394,942——
1992-12-15$1.77$2.02766,038——
1992-12-14$1.79$2.05216,100——
1992-12-11$1.76$2.01733,250——
1992-12-10$1.76$2.01998,532——
1992-12-09$1.78$2.03643,829——
1992-12-08$1.78$2.03850,988——
1992-12-07$1.76$2.01467,969——
1992-12-04$1.78$2.03101,344——
1992-12-03$1.78$2.031,389,002——
1992-12-02$1.78$2.03944,879——
1992-12-01$1.83$2.091,828,655——
1992-11-30$1.85$2.11997,041——
1992-11-27$1.85$2.11628,926——
1992-11-25$1.81$2.071,016,416——
1992-11-24$1.76$2.01769,019——
1992-11-23$1.76$1.99242,926——
1992-11-20$1.79$2.03587,196——
1992-11-19$1.73$1.95475,420——
1992-11-18$1.71$1.94459,027——
1992-11-17$1.66$1.88105,815——
1992-11-16$1.68$1.90113,266——
1992-11-13$1.63$1.84348,741——
1992-11-12$1.68$1.90427,729——
1992-11-11$1.74$1.971,147,566——
1992-11-10$1.74$1.97406,864——
1992-11-09$1.74$1.961,189,296——
1992-11-06$1.78$2.012,268,307——
1992-11-05$1.79$2.021,615,535——
1992-11-04$1.76$1.99634,887——
1992-11-03$1.73$1.95690,030——
1992-11-02$1.64$1.861,257,852——
1992-10-30$1.64$1.86438,162——
1992-10-29$1.66$1.88408,355——
1992-10-28$1.69$1.92321,915——
1992-10-27$1.73$1.95895,698——
1992-10-26$1.74$1.972,278,739——
1992-10-23$1.68$1.90186,293——
1992-10-22$1.68$1.901,430,732——
1992-10-21$1.66$1.88220,571——
1992-10-20$1.63$1.841,348,763——
1992-10-19$1.64$1.86715,366——
1992-10-16$1.64$1.85467,969——
1992-10-15$1.59$1.80157,977——
1992-10-14$1.61$1.821,359,196——
1992-10-13$1.64$1.861,040,262——
1992-10-12$1.59$1.80108,795——
1992-10-09$1.62$1.831,667,697——
1992-10-08$1.51$1.711,441,165——
1992-10-07$1.53$1.73997,041——
1992-10-06$1.64$1.851,630,439——
1992-10-05$1.64$1.852,846,561——
1992-10-02$1.64$1.861,919,566——
1992-10-01$1.59$1.80157,977——
1992-09-30$1.59$1.80473,930——
1992-09-29$1.56$1.76271,243——
1992-09-28$1.56$1.76165,428——
1992-09-25$1.55$1.751,056,655——
1992-09-24$1.54$1.7526,826——
1992-09-23$1.54$1.75128,170——
1992-09-22$1.55$1.75256,340——
1992-09-21$1.56$1.76713,876——
1992-09-18$1.54$1.7561,104——
1992-09-17$1.53$1.731,019,397——
1992-09-16$1.53$1.73281,675——
1992-09-15$1.53$1.732,456,090——
1992-09-14$1.56$1.76627,436——
1992-09-11$1.53$1.73538,015——
1992-09-10$1.54$1.75877,814——
1992-09-09$1.53$1.73314,463——
1992-09-08$1.49$1.69684,069——
1992-09-04$1.53$1.74478,401——
1992-09-03$1.49$1.69482,872——
1992-09-02$1.51$1.711,067,088——
1992-09-01$1.41$1.59113,266——
1992-08-31$1.41$1.59357,683——
1992-08-28$1.39$1.57457,536——
1992-08-27$1.41$1.5967,066——
1992-08-26$1.41$1.5934,278——
1992-08-25$1.42$1.58521,621——
1992-08-24$1.43$1.59433,691——
1992-08-21$1.44$1.61403,884——
1992-08-20$1.44$1.61162,448——
1992-08-19$1.46$1.6370,046——
1992-08-18$1.48$1.65169,899——
1992-08-17$1.44$1.6161,104——
1992-08-14$1.46$1.631,011,945——
1992-08-13$1.44$1.61427,729——
1992-08-12$1.46$1.63943,389——
1992-08-11$1.48$1.65336,818——
1992-08-10$1.41$1.5752,162——
1992-08-07$1.44$1.61333,838——
1992-08-06$1.43$1.59779,451——
1992-08-05$1.41$1.57266,772——
1992-08-04$1.39$1.56153,506——
1992-08-03$1.36$1.52214,610——
1992-07-31$1.38$1.54198,216——
1992-07-30$1.36$1.52143,073——
1992-07-29$1.37$1.53253,359——
1992-07-28$1.38$1.5478,988——
1992-07-27$1.38$1.5476,008——
1992-07-24$1.41$1.57187,784——
1992-07-23$1.46$1.6373,027——
1992-07-22$1.44$1.61543,976——
1992-07-21$1.46$1.63262,301——
1992-07-20$1.36$1.52141,583——
1992-07-17$1.36$1.52244,417——
1992-07-16$1.34$1.50144,564——
1992-07-15$1.32$1.47131,150——
1992-07-14$1.33$1.48214,610——
1992-07-13$1.27$1.42332,347——
1992-07-10$1.33$1.48287,637——
1992-07-09$1.33$1.48233,984——
1992-07-08$1.28$1.43341,289——
1992-07-07$1.31$1.46566,331——
1992-07-06$1.29$1.44375,567——
1992-07-02$1.34$1.50792,864——
1992-07-01$1.43$1.59569,312——
1992-06-30$1.49$1.67470,949——
1992-06-29$1.46$1.6362,595——
1992-06-26$1.47$1.6487,930——
1992-06-25$1.48$1.6531,297——
1992-06-24$1.46$1.6343,220——
1992-06-23$1.46$1.6352,162——
1992-06-22$1.49$1.671,435,203——
1992-06-19$1.54$1.72296,579——
1992-06-18$1.53$1.71287,637——
1992-06-17$1.49$1.67154,996——
1992-06-16$1.49$1.67342,780——
1992-06-15$1.46$1.63186,293——
1992-06-12$1.46$1.63147,544——
1992-06-11$1.48$1.65305,521——
1992-06-10$1.43$1.5926,826——
1992-06-09$1.48$1.65418,787——
1992-06-08$1.46$1.6322,355——
1992-06-05$1.48$1.6574,517——
1992-06-04$1.51$1.691,099,875——
1992-06-03$1.48$1.6525,336——
1992-06-02$1.48$1.651,295,111——
1992-06-01$1.51$1.69122,208——
1992-05-29$1.48$1.652,001,535——
1992-05-28$1.48$1.6547,691——
1992-05-27$1.46$1.6349,181——
1992-05-26$1.48$1.6599,853——
1992-05-22$1.51$1.67122,208——
1992-05-21$1.46$1.61184,803——
1992-05-20$1.46$1.61172,880——
1992-05-19$1.48$1.631,433,713——
1992-05-18$1.44$1.59441,142——
1992-05-15$1.48$1.63317,444——
1992-05-14$1.49$1.65144,564——
1992-05-13$1.51$1.67131,150——
1992-05-12$1.51$1.67798,825——
1992-05-11$1.53$1.695,155,107——
1992-05-08$1.49$1.6559,614——
1992-05-07$1.51$1.6752,162——
1992-05-06$1.49$1.65444,123——
1992-05-05$1.49$1.65232,494——
1992-05-04$1.50$1.661,918,075——
1992-05-01$1.53$1.69694,501——
1992-04-30$1.53$1.69166,919——
1992-04-29$1.53$1.69205,668——
1992-04-28$1.50$1.66421,768——
1992-04-27$1.49$1.65377,058——
1992-04-24$1.49$1.6546,201——
1992-04-23$1.49$1.651,202,709——
1992-04-22$1.48$1.63236,965——
1992-04-21$1.49$1.65274,224——
1992-04-20$1.50$1.66244,417——
1992-04-16$1.48$1.63709,405——
1992-04-15$1.46$1.61913,582——
1992-04-14$1.49$1.65552,918——
1992-04-13$1.49$1.65289,127——
1992-04-10$1.50$1.66232,494——
1992-04-09$1.50$1.66561,860——
1992-04-08$1.48$1.64718,347——
1992-04-07$1.53$1.69728,779——
1992-04-06$1.53$1.6974,517——
1992-04-03$1.54$1.71724,308——
1992-04-02$1.56$1.721,891,249——
1992-04-01$1.50$1.66925,505——
1992-03-31$1.51$1.67967,235——
1992-03-30$1.49$1.65450,084——
1992-03-27$1.48$1.63800,316——
1992-03-26$1.46$1.61180,332——
1992-03-25$1.43$1.5871,537——
1992-03-24$1.43$1.581,068,578——
1992-03-23$1.44$1.591,558,902——
1992-03-20$1.44$1.59281,675——
1992-03-19$1.44$1.591,104,346——
1992-03-18$1.41$1.56120,718——
1992-03-17$1.41$1.56417,297——
1992-03-16$1.34$1.4832,788——
1992-03-13$1.38$1.52132,641——
1992-03-12$1.36$1.50345,760——
1992-03-11$1.36$1.50460,517——
1992-03-10$1.34$1.48426,239——
1992-03-09$1.33$1.46259,320——
1992-03-06$1.33$1.46673,636——
1992-03-05$1.30$1.441,333,860——
1992-03-04$1.38$1.52175,861——
1992-03-03$1.43$1.58706,424——
1992-03-02$1.43$1.58743,683——
1992-02-28$1.40$1.55214,610——
1992-02-27$1.41$1.56779,451——
1992-02-26$1.43$1.591,160,980——
1992-02-25$1.41$1.56456,046——
1992-02-24$1.43$1.58871,852——
1992-02-21$1.43$1.56548,447——
1992-02-20$1.48$1.612,017,928——
1992-02-19$1.38$1.512,186,338——
1992-02-18$1.39$1.52591,667——
1992-02-14$1.48$1.61593,158——
1992-02-13$1.53$1.67257,830——
1992-02-12$1.56$1.70101,344——
1992-02-11$1.56$1.70141,583——
1992-02-10$1.59$1.74792,864——
1992-02-07$1.59$1.74415,807——
1992-02-06$1.59$1.74572,293——
1992-02-05$1.59$1.74721,327——
1992-02-04$1.58$1.72412,826——
1992-02-03$1.54$1.69332,347——
1992-01-31$1.55$1.69684,069——
1992-01-30$1.53$1.68837,574——
1992-01-29$1.51$1.65922,524——
1992-01-28$1.56$1.701,450,107——
1992-01-27$1.53$1.671,274,246——
1992-01-24$1.58$1.721,912,114——
1992-01-23$1.49$1.633,114,823——
1992-01-22$1.44$1.581,400,925——
1992-01-21$1.48$1.611,116,269——
1992-01-20$1.49$1.631,630,439——
1992-01-17$1.49$1.631,470,972——
1992-01-16$1.44$1.58895,698——
1992-01-15$1.45$1.58508,208——
1992-01-14$1.48$1.611,169,922——
1992-01-13$1.44$1.58597,629——
1992-01-10$1.41$1.541,740,724——
1992-01-09$1.41$1.541,147,566——
1992-01-08$1.44$1.58581,235——
1992-01-07$1.48$1.611,005,984——
1992-01-06$1.43$1.561,652,794——
1992-01-03$1.34$1.47691,521——
1992-01-02$1.34$1.47578,254——