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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.31$20.21153,300——
2020-12-30$13.23$20.09203,000——
2020-12-29$12.95$19.67241,700——
2020-12-28$13.26$20.14187,900——
2020-12-24$13.31$20.2196,400——
2020-12-23$13.47$20.46236,200——
2020-12-22$12.91$19.61357,200——
2020-12-21$13.32$20.23479,600——
2020-12-18$13.58$20.62718,600——
2020-12-17$13.62$20.68444,900——
2020-12-16$13.41$20.36423,100——
2020-12-15$13.47$20.46336,500——
2020-12-14$12.72$19.32325,700——
2020-12-11$12.76$19.38282,000——
2020-12-10$12.61$19.15284,300——
2020-12-09$12.92$19.62278,700——
2020-12-08$12.72$19.32435,600——
2020-12-07$12.42$18.86606,500——
2020-12-04$12.38$18.80983,700——
2020-12-03$11.39$17.30396,100——
2020-12-02$11.32$17.19306,300——
2020-12-01$11.24$17.07360,200——
2020-11-30$11.11$16.87281,800——
2020-11-27$11.53$17.51158,000——
2020-11-25$11.46$17.40244,800——
2020-11-24$11.97$18.18469,900——
2020-11-23$11.70$17.77439,700——
2020-11-20$11.18$16.98233,900——
2020-11-19$11.50$17.46210,500——
2020-11-18$11.55$17.54375,700——
2020-11-17$11.29$17.15208,800——
2020-11-16$11.66$17.71640,800——
2020-11-13$10.89$16.54247,500——
2020-11-12$10.56$16.04397,500——
2020-11-11$10.82$16.43306,600——
2020-11-10$10.74$16.31646,400——
2020-11-09$10.02$15.22706,000——
2020-11-06$9.20$13.97495,300——
2020-11-05$9.08$13.791,342,700——
2020-11-04$7.77$11.80495,000——
2020-11-03$8.32$12.63481,400——
2020-11-02$7.86$11.94366,900——
2020-10-30$7.53$11.44364,200——
2020-10-29$7.53$11.44366,200——
2020-10-28$7.77$11.80345,700——
2020-10-27$8.20$12.45264,300——
2020-10-26$8.68$13.18199,200——
2020-10-23$8.90$13.52189,300——
2020-10-22$8.94$13.58266,700——
2020-10-21$8.71$13.23161,500——
2020-10-20$8.60$13.06157,100——
2020-10-19$8.54$12.97185,400——
2020-10-16$8.68$13.18227,200——
2020-10-15$8.66$13.15157,800——
2020-10-14$8.60$13.06233,900——
2020-10-13$8.71$13.23195,700——
2020-10-12$9.07$13.77209,800——
2020-10-09$9.05$13.74205,300——
2020-10-08$9.17$13.93222,600——
2020-10-07$8.99$13.65412,900——
2020-10-06$8.89$13.50324,500——
2020-10-05$9.19$13.96380,000——
2020-10-02$8.69$13.20329,400——
2020-10-01$8.48$12.88168,000——
2020-09-30$8.41$12.77192,200——
2020-09-29$8.33$12.65204,300——
2020-09-28$8.40$12.76211,000——
2020-09-25$8.09$12.29243,400——
2020-09-24$8.04$12.21239,300——
2020-09-23$7.98$12.12387,600——
2020-09-22$8.19$12.44373,300——
2020-09-21$8.41$12.77560,200——
2020-09-18$9.17$13.93870,300——
2020-09-17$9.12$13.85525,600——
2020-09-16$8.77$13.32575,800——
2020-09-15$8.35$12.68466,200——
2020-09-14$8.34$12.67331,500——
2020-09-11$8.30$12.60282,500——
2020-09-10$8.43$12.80325,000——
2020-09-09$8.82$13.39368,600——
2020-09-08$9.25$14.05311,700——
2020-09-04$9.53$14.47311,800——
2020-09-03$9.45$14.35262,300——
2020-09-02$9.61$14.59278,200——
2020-09-01$9.65$14.65195,500——
2020-08-31$9.42$14.31256,700——
2020-08-28$9.81$14.90161,500——
2020-08-27$9.80$14.88303,700——
2020-08-26$9.66$14.67253,300——
2020-08-25$9.66$14.67220,000——
2020-08-24$9.89$15.02364,600——
2020-08-21$9.82$14.91417,600——
2020-08-20$9.90$15.03311,300——
2020-08-19$9.84$14.94347,400——
2020-08-18$9.87$14.99381,500——
2020-08-17$10.23$15.54289,000——
2020-08-14$10.60$16.10229,600——
2020-08-13$10.46$15.88262,800——
2020-08-12$10.46$15.88269,300——
2020-08-11$10.67$16.20532,500——
2020-08-10$10.28$15.61684,100——
2020-08-07$9.99$15.17686,000——
2020-08-06$10.03$15.23638,000——
2020-08-05$11.20$17.01376,400——
2020-08-04$10.83$16.45174,100——
2020-08-03$10.87$16.51274,100——
2020-07-31$10.66$16.19328,300——
2020-07-30$11.07$16.81104,800——
2020-07-29$11.42$17.34165,000——
2020-07-28$11.16$16.95162,500——
2020-07-27$11.66$17.71180,100——
2020-07-24$11.41$17.33134,000——
2020-07-23$11.61$17.63220,400——
2020-07-22$11.53$17.51220,100——
2020-07-21$11.55$17.54228,300——
2020-07-20$11.04$16.77266,800——
2020-07-17$11.56$17.56428,200——
2020-07-16$11.38$17.28321,900——
2020-07-15$11.19$16.99377,600——
2020-07-14$10.90$16.55309,000——
2020-07-13$10.41$15.81336,000——
2020-07-10$10.17$15.44188,600——
2020-07-09$9.94$15.10221,300——
2020-07-08$10.22$15.52274,600——
2020-07-07$10.22$15.52178,200——
2020-07-06$10.72$16.28254,400——
2020-07-02$10.60$16.10343,800——
2020-07-01$10.35$15.72277,500——
2020-06-30$10.88$16.52263,900——
2020-06-29$11.00$16.70281,200——
2020-06-26$10.47$15.90651,400——
2020-06-25$10.67$16.20308,200——
2020-06-24$10.33$15.69265,800——
2020-06-23$10.91$16.57308,000——
2020-06-22$10.73$16.29281,100——
2020-06-19$11.19$16.99378,500——
2020-06-18$11.19$16.99244,600——
2020-06-17$11.16$16.95298,600——
2020-06-16$11.55$17.54609,100——
2020-06-15$10.82$16.43406,400——
2020-06-12$10.63$16.14437,400——
2020-06-11$10.66$16.19624,800——
2020-06-10$11.61$17.63502,500——
2020-06-09$12.10$18.38402,900——
2020-06-08$12.37$18.79424,900——
2020-06-05$12.15$18.45608,200——
2020-06-04$11.25$17.08547,200——
2020-06-03$10.24$15.55458,600——
2020-06-02$9.94$15.10345,500——
2020-06-01$9.74$14.79602,300——
2020-05-29$9.35$14.20567,100——
2020-05-28$9.75$14.81464,200——
2020-05-27$10.40$15.79513,000——
2020-05-26$9.57$14.53635,700——
2020-05-22$8.65$13.14291,200——
2020-05-21$8.86$13.46293,000——
2020-05-20$9.01$13.68388,100——
2020-05-19$8.54$12.97306,600——
2020-05-18$9.15$13.90598,400——
2020-05-15$8.16$12.39281,000——
2020-05-14$7.94$12.06430,000——
2020-05-13$7.79$11.83517,500——
2020-05-12$8.47$12.86567,500——
2020-05-11$8.57$13.01495,400——
2020-05-08$8.94$13.58650,400——
2020-05-07$8.76$13.30431,700——
2020-05-06$8.32$12.63351,800——
2020-05-05$8.58$13.03467,800——
2020-05-04$8.13$12.35382,600——
2020-05-01$8.60$13.06379,800——
2020-04-30$9.22$14.00389,100——
2020-04-29$9.50$14.43660,000——
2020-04-28$9.05$13.74551,000——
2020-04-27$8.25$12.53452,100——
2020-04-24$7.65$11.62279,500——
2020-04-23$7.76$11.78308,300——
2020-04-22$7.60$11.54410,600——
2020-04-21$7.38$11.21849,600——
2020-04-20$7.91$12.01452,200——
2020-04-17$8.38$12.73361,000——
2020-04-16$8.15$12.38429,600——
2020-04-15$8.22$12.48576,600——
2020-04-14$9.23$14.02461,900——
2020-04-13$9.00$13.67302,500——
2020-04-09$9.44$14.34479,500——
2020-04-08$9.13$13.87441,800——
2020-04-07$8.72$13.24804,300——
2020-04-06$8.87$13.47570,500——
2020-04-03$8.27$12.56474,500——
2020-04-02$8.96$13.61755,600——
2020-04-01$8.30$12.60933,500——
2020-03-31$8.50$12.911,257,300——
2020-03-30$8.15$12.38560,300——
2020-03-27$7.88$11.97713,800——
2020-03-26$9.06$13.76842,100——
2020-03-25$8.74$13.27699,700——
2020-03-24$8.66$13.15613,300——
2020-03-23$8.69$13.20618,300——
2020-03-20$9.80$14.88670,600——
2020-03-19$9.88$15.00949,800——
2020-03-18$9.86$14.97590,800——
2020-03-17$10.36$15.73840,100——
2020-03-16$9.78$14.85667,100——
2020-03-13$10.59$16.08712,500——
2020-03-12$9.72$14.76695,100——
2020-03-11$10.48$15.92591,000——
2020-03-10$10.70$16.25807,700——
2020-03-09$8.84$13.42810,000——
2020-03-06$11.12$16.89548,400——
2020-03-05$11.73$17.81522,700——
2020-03-04$12.64$19.20308,200——
2020-03-03$12.20$18.53748,100——
2020-03-02$12.88$19.56649,100——
2020-02-28$12.47$18.94636,800——
2020-02-27$12.68$19.26847,600——
2020-02-26$12.37$18.79937,500——
2020-02-25$12.60$19.13894,500——
2020-02-24$12.65$19.21473,400——
2020-02-21$13.10$19.89357,800——
2020-02-20$12.83$19.48332,900——
2020-02-19$12.56$19.07292,400——
2020-02-18$12.65$19.21363,000——
2020-02-14$12.80$19.44634,800——
2020-02-13$12.95$19.67513,900——
2020-02-12$12.97$19.70781,500——
2020-02-11$12.75$19.36752,500——
2020-02-10$12.63$19.181,033,900——
2020-02-07$14.06$21.352,652,600——
2020-02-06$16.52$25.091,087,700——
2020-02-05$16.05$24.37373,600——
2020-02-04$15.25$23.16296,700——
2020-02-03$14.71$22.34219,000——
2020-01-31$14.45$21.94293,800——
2020-01-30$14.74$22.38188,200——
2020-01-29$14.68$22.29156,600——
2020-01-28$14.74$22.38224,000——
2020-01-27$14.43$21.91225,400——
2020-01-24$14.92$22.66194,600——
2020-01-23$15.31$23.25231,300——
2020-01-22$15.42$23.42203,600——
2020-01-21$15.60$23.69286,700——
2020-01-17$16.36$24.84219,300——
2020-01-16$16.70$25.36275,500——
2020-01-15$16.26$24.69391,800——
2020-01-14$16.08$24.42359,900——
2020-01-13$16.20$24.60268,300——
2020-01-10$15.89$24.13260,400——
2020-01-09$16.50$25.06172,200——
2020-01-08$16.85$25.59178,700——
2020-01-07$17.04$25.88206,000——
2020-01-06$17.27$26.23187,900——
2020-01-03$17.26$26.21237,100——
2020-01-02$17.44$26.48276,400——