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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.45$1.78180,332——
1994-12-29$1.46$1.7917,884——
1994-12-28$1.45$1.7887,930——
1994-12-27$1.47$1.8023,846——
1994-12-23$1.46$1.79154,996——
1994-12-22$1.44$1.77283,166——
1994-12-21$1.49$1.83207,158——
1994-12-20$1.50$1.84394,942——
1994-12-19$1.51$1.85154,996——
1994-12-16$1.53$1.88128,170——
1994-12-15$1.53$1.88108,795——
1994-12-14$1.49$1.8343,220——
1994-12-13$1.50$1.84119,228——
1994-12-12$1.49$1.83111,776——
1994-12-09$1.49$1.8381,969——
1994-12-08$1.52$1.8655,143——
1994-12-07$1.52$1.8628,317——
1994-12-06$1.52$1.86137,112——
1994-12-05$1.50$1.8490,911——
1994-12-02$1.55$1.90205,668——
1994-12-01$1.58$1.93244,417——
1994-11-30$1.60$1.9683,459——
1994-11-29$1.62$1.9917,884——
1994-11-28$1.61$1.9841,730——
1994-11-25$1.62$1.9919,374——
1994-11-23$1.64$2.0074,517——
1994-11-22$1.64$2.0040,239——
1994-11-21$1.66$2.02295,089——
1994-11-18$1.64$2.0023,846——
1994-11-17$1.64$2.00162,448——
1994-11-16$1.67$2.0311,923——
1994-11-15$1.70$2.0726,826——
1994-11-14$1.70$2.0720,865——
1994-11-11$1.69$2.0611,923——
1994-11-10$1.70$2.0792,401——
1994-11-09$1.72$2.090——
1994-11-08$1.72$2.09101,344——
1994-11-07$1.72$2.0913,413——
1994-11-04$1.72$2.0983,459——
1994-11-03$1.72$2.0989,421——
1994-11-02$1.73$2.10125,189——
1994-11-01$1.72$2.095,961——
1994-10-31$1.73$2.1096,872——
1994-10-28$1.74$2.1159,614——
1994-10-27$1.74$2.1210,432——
1994-10-26$1.74$2.1122,355——
1994-10-25$1.74$2.1217,884——
1994-10-24$1.74$2.12114,757——
1994-10-21$1.74$2.1214,903——
1994-10-20$1.74$2.1243,220——
1994-10-19$1.75$2.1344,710——
1994-10-18$1.74$2.1223,846——
1994-10-17$1.75$2.1329,807——
1994-10-14$1.74$2.1293,892——
1994-10-13$1.74$2.1170,046——
1994-10-12$1.74$2.1168,556——
1994-10-11$1.74$2.1129,807——
1994-10-10$1.74$2.11165,428——
1994-10-07$1.74$2.11512,679——
1994-10-06$1.74$2.12126,679——
1994-10-05$1.74$2.12357,683——
1994-10-04$1.78$2.1640,239——
1994-10-03$1.79$2.1789,421——
1994-09-30$1.81$2.20193,745——
1994-09-29$1.79$2.1713,413——
1994-09-28$1.79$2.1853,652——
1994-09-27$1.76$2.1456,633——
1994-09-26$1.74$2.1213,413——
1994-09-23$1.74$2.12134,131——
1994-09-22$1.76$2.1437,259——
1994-09-21$1.77$2.15119,228——
1994-09-20$1.77$2.1593,892——
1994-09-19$1.80$2.1938,749——
1994-09-16$1.79$2.18208,648——
1994-09-15$1.78$2.1638,749——
1994-09-14$1.76$2.14116,247——
1994-09-13$1.78$2.1635,768——
1994-09-12$1.77$2.1538,749——
1994-09-09$1.76$2.1462,595——
1994-09-08$1.79$2.1738,749——
1994-09-07$1.78$2.16131,150——
1994-09-06$1.79$2.18184,803——
1994-09-02$1.78$2.16342,780——
1994-09-01$1.78$2.16499,266——
1994-08-31$1.77$2.1580,479——
1994-08-30$1.75$2.1319,374——
1994-08-29$1.75$2.13107,305——
1994-08-26$1.75$2.1325,336——
1994-08-25$1.72$2.0795,382——
1994-08-24$1.69$2.0465,575——
1994-08-23$1.68$2.0293,892——
1994-08-22$1.68$2.0276,008——
1994-08-19$1.68$2.0276,008——
1994-08-18$1.65$1.99508,208——
1994-08-17$1.67$2.011,052,184——
1994-08-16$1.64$1.9737,259——
1994-08-15$1.61$1.94380,038——
1994-08-12$1.61$1.94344,270——
1994-08-11$1.61$1.94147,544——
1994-08-10$1.61$1.94110,286——
1994-08-09$1.61$1.94192,255——
1994-08-08$1.61$1.94330,857——
1994-08-05$1.64$1.9738,749——
1994-08-04$1.65$1.997,452——
1994-08-03$1.64$1.98163,938——
1994-08-02$1.63$1.96168,409——
1994-08-01$1.64$1.97265,282——
1994-07-29$1.64$1.97527,582——
1994-07-28$1.64$1.97472,440——
1994-07-27$1.64$1.98184,803——
1994-07-26$1.65$1.99123,699——
1994-07-25$1.65$1.990——
1994-07-22$1.65$1.99222,062——
1994-07-21$1.64$1.97654,262——
1994-07-20$1.66$2.0047,691——
1994-07-19$1.66$2.00572,293——
1994-07-18$1.67$2.0162,595——
1994-07-15$1.69$2.03594,648——
1994-07-14$1.66$2.0068,556——
1994-07-13$1.67$2.01682,578——
1994-07-12$1.67$2.0138,749——
1994-07-11$1.67$2.01137,112——
1994-07-08$1.68$2.02788,393——
1994-07-07$1.67$2.01642,339——
1994-07-06$1.66$2.00482,872——
1994-07-05$1.67$2.01567,822——
1994-07-01$1.69$2.0316,394——
1994-06-30$1.67$2.01135,621——
1994-06-29$1.69$2.0378,988——
1994-06-28$1.67$2.01137,112——
1994-06-27$1.67$2.01305,521——
1994-06-24$1.77$2.13460,517——
1994-06-23$1.78$2.1416,394——
1994-06-22$1.79$2.16101,344——
1994-06-21$1.81$2.18469,459——
1994-06-20$1.83$2.2059,614——
1994-06-17$1.83$2.2064,085——
1994-06-16$1.84$2.21134,131——
1994-06-15$1.84$2.21110,286——
1994-06-14$1.85$2.2234,278——
1994-06-13$1.79$2.16317,444——
1994-06-10$1.79$2.1590,911——
1994-06-09$1.79$2.152,981——
1994-06-08$1.78$2.1498,363——
1994-06-07$1.77$2.138,942——
1994-06-06$1.76$2.1219,374——
1994-06-03$1.74$2.1041,730——
1994-06-02$1.73$2.08104,324——
1994-06-01$1.71$2.06508,208——
1994-05-31$1.72$2.07105,815——
1994-05-27$1.74$2.1055,143——
1994-05-26$1.74$2.0928,317——
1994-05-25$1.75$2.1126,826——
1994-05-24$1.78$2.1222,355——
1994-05-23$1.77$2.11484,362——
1994-05-20$1.76$2.1065,575——
1994-05-19$1.74$2.08439,652——
1994-05-18$1.76$2.10594,648——
1994-05-17$1.75$2.0916,394——
1994-05-16$1.75$2.09141,583——
1994-05-13$1.75$2.0917,884——
1994-05-12$1.75$2.0916,394——
1994-05-11$1.75$2.09459,027——
1994-05-10$1.76$2.1037,259——
1994-05-09$1.74$2.08241,436——
1994-05-06$1.74$2.08160,957——
1994-05-05$1.74$2.0852,162——
1994-05-04$1.74$2.0740,239——
1994-05-03$1.71$2.04110,286——
1994-05-02$1.68$2.00552,918——
1994-04-29$1.68$2.00122,208——
1994-04-28$1.68$2.00242,926——
1994-04-26$1.70$2.031,098,385——
1994-04-25$1.67$1.99536,525——
1994-04-22$1.68$2.0071,537——
1994-04-21$1.68$2.00503,737——
1994-04-20$1.70$2.03450,084——
1994-04-19$1.74$2.07755,605——
1994-04-18$1.77$2.11591,667——
1994-04-15$1.79$2.13815,219——
1994-04-14$1.78$2.12181,822——
1994-04-13$1.78$2.12312,973——
1994-04-12$1.77$2.11123,699——
1994-04-11$1.79$2.14190,764——
1994-04-08$1.82$2.17150,525——
1994-04-07$1.82$2.17490,324——
1994-04-06$1.85$2.21289,127——
1994-04-05$1.89$2.25128,170——
1994-04-04$1.87$2.2399,853——
1994-03-31$1.86$2.22611,042——
1994-03-30$1.89$2.25324,895——
1994-03-29$2.02$2.41445,613——
1994-03-28$2.05$2.45153,506——
1994-03-25$2.08$2.48184,803——
1994-03-24$2.06$2.4698,363——
1994-03-23$2.07$2.4731,297——
1994-03-22$2.05$2.45166,919——
1994-03-21$2.04$2.4326,826——
1994-03-18$2.06$2.46128,170——
1994-03-17$2.05$2.44281,675——
1994-03-16$2.01$2.40290,617——
1994-03-15$2.01$2.4011,923——
1994-03-14$2.00$2.38339,799——
1994-03-11$1.95$2.3281,969——
1994-03-10$1.97$2.35165,428——
1994-03-09$1.97$2.3587,930——
1994-03-08$1.98$2.3652,162——
1994-03-07$1.97$2.35625,945——
1994-03-04$1.97$2.35244,417——
1994-03-03$1.99$2.37226,533——
1994-03-02$2.02$2.4137,259——
1994-03-01$2.02$2.4129,807——
1994-02-28$2.00$2.3993,892——
1994-02-25$2.03$2.4231,297——
1994-02-24$2.03$2.42156,486——
1994-02-23$2.05$2.4592,401——
1994-02-22$2.08$2.46184,803——
1994-02-18$2.04$2.41269,753——
1994-02-17$2.06$2.44119,228——
1994-02-16$2.05$2.43251,868——
1994-02-15$2.05$2.42223,552——
1994-02-14$2.07$2.4552,162——
1994-02-11$2.06$2.44146,054——
1994-02-10$2.06$2.44436,671——
1994-02-09$2.07$2.45603,590——
1994-02-08$2.04$2.41365,135——
1994-02-07$1.99$2.35448,594——
1994-02-04$2.00$2.37910,601——
1994-02-03$2.00$2.36752,625——
1994-02-02$1.96$2.32447,104——
1994-02-01$1.95$2.3099,853——
1994-01-31$1.94$2.29271,243——
1994-01-28$1.95$2.30153,506——
1994-01-27$1.97$2.33560,370——
1994-01-26$1.96$2.321,067,088——
1994-01-25$1.98$2.34104,324——
1994-01-24$2.00$2.36204,177——
1994-01-21$2.01$2.38718,347——
1994-01-20$2.01$2.38259,320——
1994-01-19$2.00$2.362,269,797——
1994-01-18$1.97$2.33281,675——
1994-01-17$2.08$2.462,175,905——
1994-01-14$2.12$2.51117,737——
1994-01-13$2.12$2.51546,957——
1994-01-12$2.10$2.48154,996——
1994-01-11$2.10$2.481,217,613——
1994-01-10$2.11$2.5046,201——
1994-01-07$2.12$2.5116,394——
1994-01-06$2.12$2.5146,201——
1994-01-05$2.15$2.54251,868——
1994-01-04$2.14$2.5340,239——
1994-01-03$2.15$2.54467,969——