Manitowoc Company, Inc. (The) - Price History
Monthly price history for MTW (Manitowoc Company, Inc. (The))
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $13.02 | $13.02 |
| March 2024 | $14.14 | $14.14 |
| February 2024 | $13.94 | $13.94 |
| January 2024 | $16.10 | $16.10 |
| December 2023 | $16.69 | $16.69 |
| November 2023 | $14.33 | $14.33 |
| October 2023 | $12.80 | $12.80 |
| September 2023 | $15.05 | $15.05 |
| August 2023 | $16.92 | $16.92 |
| July 2023 | $18.12 | $18.12 |
| June 2023 | $18.83 | $18.83 |
| May 2023 | $14.35 | $14.35 |
| April 2023 | $15.29 | $15.29 |
| March 2023 | $17.09 | $17.09 |
| February 2023 | $18.91 | $18.91 |
| January 2023 | $13.70 | $13.70 |
| December 2022 | $9.16 | $9.16 |
| November 2022 | $9.82 | $9.82 |
| October 2022 | $9.12 | $9.12 |
| September 2022 | $7.75 | $7.75 |
| August 2022 | $9.55 | $9.55 |
| July 2022 | $11.43 | $11.43 |
| June 2022 | $10.53 | $10.53 |
| May 2022 | $13.02 | $13.02 |
| April 2022 | $13.24 | $13.24 |
| March 2022 | $15.08 | $15.08 |
| February 2022 | $16.53 | $16.53 |
| January 2022 | $18.25 | $18.25 |
| December 2021 | $18.59 | $18.59 |
| November 2021 | $19.06 | $19.06 |
| October 2021 | $21.43 | $21.43 |
| September 2021 | $21.42 | $21.42 |
| August 2021 | $24.25 | $24.25 |
| July 2021 | $23.15 | $23.15 |
| June 2021 | $24.50 | $24.50 |
| May 2021 | $25.82 | $25.82 |
| April 2021 | $22.88 | $22.88 |
| March 2021 | $20.62 | $20.62 |
| February 2021 | $16.29 | $16.29 |
| January 2021 | $13.14 | $13.14 |
| December 2020 | $13.31 | $13.31 |
| November 2020 | $11.11 | $11.11 |
| October 2020 | $7.53 | $7.53 |
| September 2020 | $8.41 | $8.41 |
| August 2020 | $9.42 | $9.42 |
| July 2020 | $10.66 | $10.66 |
| June 2020 | $10.88 | $10.88 |
| May 2020 | $9.35 | $9.35 |
| April 2020 | $9.22 | $9.22 |
| March 2020 | $8.50 | $8.50 |
| February 2020 | $12.47 | $12.47 |
| January 2020 | $14.45 | $14.45 |
| December 2019 | $17.50 | $17.50 |
| November 2019 | $16 | $16 |
| October 2019 | $12.76 | $12.76 |
| September 2019 | $12.50 | $12.50 |
| August 2019 | $12.50 | $12.50 |
| July 2019 | $17.95 | $17.95 |
| June 2019 | $17.80 | $17.80 |
| May 2019 | $13.65 | $13.65 |
| April 2019 | $17.86 | $17.86 |
| March 2019 | $16.41 | $16.41 |
| February 2019 | $17.99 | $17.99 |
| January 2019 | $15.22 | $15.22 |
| December 2018 | $14.77 | $14.77 |
| November 2018 | $19.75 | $19.75 |
| October 2018 | $18.28 | $18.28 |
| September 2018 | $23.99 | $23.99 |
| August 2018 | $23.19 | $23.19 |
| July 2018 | $26.49 | $26.49 |
| June 2018 | $25.86 | $25.86 |
| May 2018 | $24.49 | $24.49 |
| April 2018 | $24.65 | $24.65 |
| March 2018 | $28.46 | $28.46 |
| February 2018 | $29.72 | $29.72 |
| January 2018 | $40.08 | $40.08 |
| December 2017 | $39.34 | $39.34 |
| November 2017 | $40.18 | $40.18 |
| October 2017 | $38.08 | $9.52 |
| September 2017 | $36 | $9 |
| August 2017 | $32.92 | $8.23 |
| July 2017 | $22.84 | $5.71 |
| June 2017 | $24.04 | $6.01 |
| May 2017 | $22.64 | $5.66 |
| April 2017 | $23.88 | $5.97 |
| March 2017 | $22.80 | $5.70 |
| February 2017 | $24.32 | $6.08 |
| January 2017 | $27.32 | $6.83 |
| December 2016 | $23.92 | $5.98 |
| November 2016 | $23.84 | $5.96 |
| October 2016 | $16.16 | $4.04 |
| September 2016 | $19.16 | $4.79 |
| August 2016 | $19.60 | $4.90 |
| July 2016 | $22.28 | $5.57 |
| June 2016 | $21.80 | $5.45 |
| May 2016 | $22.80 | $5.70 |
| April 2016 | $22.80 | $5.70 |
| March 2016 | $17.32 | $4.33 |
| February 2016 | $14.36 | $15.85 |
| January 2016 | $14.26 | $15.74 |
| December 2015 | $13.90 | $15.35 |
| November 2015 | $15.31 | $16.90 |
| October 2015 | $13.80 | $15.30 |
| September 2015 | $13.52 | $15 |
| August 2015 | $15.40 | $17.08 |
| July 2015 | $15.93 | $17.67 |
| June 2015 | $17.67 | $19.60 |
| May 2015 | $17 | $18.86 |
| April 2015 | $17.79 | $19.73 |
| March 2015 | $19.44 | $21.56 |
| February 2015 | $19.95 | $22.13 |
| January 2015 | $16.86 | $18.70 |
| December 2014 | $19.93 | $22.10 |
| November 2014 | $18.16 | $20.14 |
| October 2014 | $18.72 | $20.84 |
| September 2014 | $21.07 | $23.45 |
| August 2014 | $26.43 | $29.42 |
| July 2014 | $23.86 | $26.56 |
| June 2014 | $29.52 | $32.86 |
| May 2014 | $24.30 | $27.05 |
| April 2014 | $28.55 | $31.78 |
| March 2014 | $28.26 | $31.45 |
| February 2014 | $27.80 | $30.94 |
| January 2014 | $25.56 | $28.45 |
| December 2013 | $20.95 | $23.32 |
| November 2013 | $18.50 | $20.59 |
| October 2013 | $17.42 | $19.46 |
| September 2013 | $17.51 | $19.56 |
| August 2013 | $17.88 | $19.98 |
| July 2013 | $18.38 | $20.53 |
| June 2013 | $16.03 | $17.91 |
| May 2013 | $18.81 | $21.01 |
| April 2013 | $16.79 | $18.76 |
| March 2013 | $18.40 | $20.56 |
| February 2013 | $16.58 | $18.52 |
| January 2013 | $15.75 | $17.60 |
| December 2012 | $14.04 | $15.68 |
| November 2012 | $13.43 | $15 |
| October 2012 | $12.69 | $14.25 |
| September 2012 | $11.88 | $13.34 |
| August 2012 | $11.47 | $12.88 |
| July 2012 | $10.69 | $12 |
| June 2012 | $10.42 | $11.70 |
| May 2012 | $9.26 | $10.40 |
| April 2012 | $12.33 | $13.85 |
| March 2012 | $12.34 | $13.86 |
| February 2012 | $14.02 | $15.74 |
| January 2012 | $11.97 | $13.44 |
| December 2011 | $8.18 | $9.19 |
| November 2011 | $9.86 | $11.07 |
| October 2011 | $9.79 | $11.08 |
| September 2011 | $5.93 | $6.71 |
| August 2011 | $9.82 | $11.11 |
| July 2011 | $12.36 | $13.99 |
| June 2011 | $14.88 | $16.84 |
| May 2011 | $15.92 | $18.02 |
| April 2011 | $19.61 | $22.19 |
| March 2011 | $19.34 | $21.88 |
| February 2011 | $17.51 | $19.81 |
| January 2011 | $11.87 | $13.43 |
| December 2010 | $11.58 | $13.11 |
| November 2010 | $9.64 | $10.98 |
| October 2010 | $9.78 | $11.14 |
| September 2010 | $10.63 | $12.11 |
| August 2010 | $8.04 | $9.16 |
| July 2010 | $9.09 | $10.36 |
| June 2010 | $8.02 | $9.14 |
| May 2010 | $10.47 | $11.93 |
| April 2010 | $12.30 | $14.01 |
| March 2010 | $11.41 | $13 |
| February 2010 | $10.23 | $11.66 |
| January 2010 | $9.57 | $10.90 |
| December 2009 | $8.75 | $9.97 |
| November 2009 | $8.62 | $9.82 |
| October 2009 | $8.01 | $9.14 |
| September 2009 | $8.30 | $9.47 |
| August 2009 | $5.82 | $6.64 |
| July 2009 | $5.40 | $6.18 |
| June 2009 | $4.60 | $5.26 |
| May 2009 | $5.70 | $6.52 |
| April 2009 | $5.18 | $5.95 |
| March 2009 | $2.85 | $3.27 |
| February 2009 | $3.55 | $4.10 |
| January 2009 | $4.76 | $5.50 |
| December 2008 | $7.49 | $8.66 |
| November 2008 | $6.82 | $7.88 |
| October 2008 | $8.50 | $9.86 |
| September 2008 | $13.41 | $15.55 |
| August 2008 | $21.71 | $25.18 |
| July 2008 | $22.71 | $26.36 |
| June 2008 | $28.03 | $32.53 |
| May 2008 | $33.52 | $38.90 |
| April 2008 | $32.57 | $37.82 |
| March 2008 | $35.14 | $40.80 |
| February 2008 | $35.07 | $40.74 |
| January 2008 | $32.74 | $38.03 |
| December 2007 | $42.03 | $48.83 |
| November 2007 | $37.74 | $43.85 |
| October 2007 | $42.38 | $49.26 |
| September 2007 | $38.10 | $44.28 |
| August 2007 | $34.20 | $79.49 |
| July 2007 | $33.40 | $77.67 |
| June 2007 | $34.56 | $80.38 |
| May 2007 | $32.58 | $75.78 |
| April 2007 | $29.32 | $68.23 |
| March 2007 | $27.30 | $63.53 |
| February 2007 | $25.19 | $58.65 |
| January 2007 | $22.28 | $51.86 |
| December 2006 | $25.53 | $59.43 |
| November 2006 | $25.88 | $60.24 |
| October 2006 | $23.56 | $54.88 |
| September 2006 | $19.23 | $44.79 |
| August 2006 | $18.97 | $44.20 |
| July 2006 | $16.84 | $39.26 |
| June 2006 | $19.09 | $44.50 |
| May 2006 | $19.73 | $45.99 |
| April 2006 | $21.26 | $49.59 |
| March 2006 | $19.54 | $91.15 |
| February 2006 | $16.50 | $77.07 |
| January 2006 | $14.24 | $66.50 |
| December 2005 | $10.75 | $50.22 |
| November 2005 | $10.73 | $50.10 |
| October 2005 | $11.38 | $53.21 |
| September 2005 | $10.75 | $50.25 |
| August 2005 | $9.97 | $46.60 |
| July 2005 | $9.75 | $45.65 |
| June 2005 | $8.76 | $41.02 |
| May 2005 | $8.66 | $40.53 |
| April 2005 | $8.53 | $40 |
| March 2005 | $8.61 | $40.39 |
| February 2005 | $8.77 | $41.20 |
| January 2005 | $7.75 | $36.40 |
| December 2004 | $8.01 | $37.65 |
| November 2004 | $7.95 | $37.35 |
| October 2004 | $7.46 | $35.30 |
| September 2004 | $7.50 | $35.46 |
| August 2004 | $7.01 | $33.16 |
| July 2004 | $7.17 | $33.91 |
| June 2004 | $7.16 | $33.85 |
| May 2004 | $6.71 | $31.75 |
| April 2004 | $6.43 | $30.41 |
| March 2004 | $6.25 | $29.58 |
| February 2004 | $6.55 | $31 |
| January 2004 | $6.32 | $29.88 |
| December 2003 | $6.60 | $31.20 |
| November 2003 | $5.71 | $27 |
| October 2003 | $4.54 | $21.70 |
| September 2003 | $4.54 | $21.69 |
| August 2003 | $5.35 | $25.55 |
| July 2003 | $4.77 | $22.80 |
| June 2003 | $4.67 | $22.30 |
| May 2003 | $4.27 | $20.40 |
| April 2003 | $3.89 | $18.60 |
| March 2003 | $3.52 | $16.81 |
| February 2003 | $3.80 | $18.17 |
| January 2003 | $4.80 | $22.92 |
| December 2002 | $5.34 | $25.50 |
| November 2002 | $5.61 | $26.80 |
| October 2002 | $4.89 | $23.59 |
| September 2002 | $5.67 | $27.35 |
| August 2002 | $6.84 | $33 |
| July 2002 | $6.76 | $32.60 |
| June 2002 | $7.36 | $35.49 |
| May 2002 | $8.18 | $39.45 |
| April 2002 | $9.06 | $43.70 |
| March 2002 | $8.19 | $39.50 |
| February 2002 | $7.50 | $36.20 |
| January 2002 | $6.91 | $33.35 |
| December 2001 | $6.14 | $31.10 |
| November 2001 | $5.62 | $28.45 |
| October 2001 | $5.39 | $27.50 |
| September 2001 | $4.75 | $24.24 |
| August 2001 | $5.62 | $28.65 |
| July 2001 | $5.45 | $27.79 |
| June 2001 | $5.78 | $29.50 |
| May 2001 | $5.46 | $27.83 |
| April 2001 | $5.39 | $27.50 |
| March 2001 | $4.86 | $24.80 |
| February 2001 | $5.53 | $28.20 |
| January 2001 | $5.86 | $29.95 |
| December 2000 | $5.67 | $29 |
| November 2000 | $4.89 | $25 |
| October 2000 | $5.30 | $27.19 |
| September 2000 | $3.85 | $19.75 |
| August 2000 | $4.47 | $22.94 |
| July 2000 | $4.79 | $24.62 |
| June 2000 | $5.20 | $26.75 |
| May 2000 | $6.35 | $32.69 |
| April 2000 | $6.44 | $33.19 |
| March 2000 | $5.34 | $27.50 |
| February 2000 | $5.22 | $26.94 |
| January 2000 | $5.28 | $27.31 |
| December 1999 | $6.58 | $34 |
| November 1999 | $5.90 | $30.50 |
| October 1999 | $5.77 | $29.88 |
| September 1999 | $6.59 | $34.12 |
| August 1999 | $7.15 | $37.06 |
| July 1999 | $8 | $41.56 |
| June 1999 | $8.02 | $41.62 |
| May 1999 | $6.55 | $34 |
| April 1999 | $7.27 | $38.12 |
| March 1999 | $5.32 | $41.88 |
| February 1999 | $4.69 | $36.88 |
| January 1999 | $5.04 | $39.75 |
| December 1998 | $5.63 | $44.38 |
| November 1998 | $5.04 | $39.75 |
| October 1998 | $4.43 | $35 |
| September 1998 | $3.81 | $30.12 |
| August 1998 | $3.33 | $26.31 |
| July 1998 | $4.22 | $33.50 |
| June 1998 | $5.08 | $40.31 |
| May 1998 | $5.16 | $41 |
| April 1998 | $5.86 | $46.63 |
| March 1998 | $4.85 | $38.62 |
| February 1998 | $4.96 | $39.44 |
| January 1998 | $4.26 | $34 |
| December 1997 | $4.07 | $32.50 |
| November 1997 | $4.17 | $33.31 |
| October 1997 | $3.78 | $30.31 |
| September 1997 | $4.46 | $35.69 |
| August 1997 | $4.51 | $36.13 |
| July 1997 | $4.79 | $38.50 |
| June 1997 | $3.88 | $46.75 |
| May 1997 | $3.71 | $44.75 |
| April 1997 | $3.35 | $40.50 |
| March 1997 | $2.99 | $36.13 |
| February 1997 | $2.78 | $33.63 |
| January 1997 | $2.94 | $35.75 |
| December 1996 | $3.33 | $40.50 |
| November 1996 | $3.45 | $43.88 |
| October 1996 | $2.63 | $33.50 |
| September 1996 | $2.52 | $32.12 |
| August 1996 | $2.46 | $31.38 |
| July 1996 | $2.07 | $26.50 |
| June 1996 | $1.86 | $35.88 |
| May 1996 | $1.93 | $37.12 |
| April 1996 | $1.76 | $34 |
| March 1996 | $1.63 | $31.50 |
| February 1996 | $1.65 | $31.88 |
| January 1996 | $1.47 | $28.75 |
| December 1995 | $1.57 | $30.63 |
| November 1995 | $1.50 | $29.38 |
| October 1995 | $1.44 | $28.38 |
| September 1995 | $1.50 | $29.62 |
| August 1995 | $1.39 | $27.38 |
| July 1995 | $1.42 | $28.25 |
| June 1995 | $1.45 | $28.88 |
| May 1995 | $1.33 | $26.38 |
| April 1995 | $1.30 | $26.12 |
| March 1995 | $1.24 | $24.88 |
| February 1995 | $1.22 | $24.38 |
| January 1995 | $1.16 | $23.62 |
| December 1994 | $1.07 | $21.62 |
| November 1994 | $1.18 | $23.88 |
| October 1994 | $1.26 | $25.75 |
| September 1994 | $1.32 | $27 |
| August 1994 | $1.29 | $26.38 |
| July 1994 | $1.18 | $24.38 |
| June 1994 | $1.20 | $24.88 |
| May 1994 | $1.24 | $25.63 |
| April 1994 | $1.20 | $25 |
| March 1994 | $1.33 | $27.75 |
| February 1994 | $1.43 | $29.88 |
| January 1994 | $1.37 | $28.88 |
| December 1993 | $1.53 | $32.25 |
| November 1993 | $1.52 | $32 |
| October 1993 | $1.53 | $32.50 |
| September 1993 | $1.49 | $31.62 |
| August 1993 | $1.54 | $32.75 |
| July 1993 | $1.43 | $30.63 |
| June 1993 | $1.50 | $32.12 |
| May 1993 | $1.43 | $30.63 |
| April 1993 | $1.41 | $30.50 |
| March 1993 | $1.31 | $28.25 |
| February 1993 | $1.25 | $27 |
| January 1993 | $1.25 | $27.25 |
| December 1992 | $1.18 | $25.63 |
| November 1992 | $1.26 | $27.50 |
| October 1992 | $1.11 | $24.50 |
| September 1992 | $1.08 | $23.75 |
| August 1992 | $0.96 | $21 |
| July 1992 | $0.92 | $20.50 |
| June 1992 | $1 | $22.25 |
| May 1992 | $0.99 | $22 |
| April 1992 | $1.01 | $22.75 |
| March 1992 | $1 | $22.50 |
| February 1992 | $0.93 | $20.88 |
| January 1992 | $1.02 | $23.13 |
| December 1991 | $0.90 | $20.50 |
| November 1991 | $0.83 | $19 |
| October 1991 | $0.82 | $19 |
| September 1991 | $0.78 | $18 |
| August 1991 | $0.86 | $19.75 |
| July 1991 | $0.80 | $18.75 |
| June 1991 | $0.81 | $19 |
| May 1991 | $0.90 | $21 |
| April 1991 | $0.94 | $22.25 |
| March 1991 | $1.12 | $26.50 |
| February 1991 | $1.02 | $24.25 |
| January 1991 | $0.91 | $21.75 |
| December 1990 | $0.80 | $19.25 |
| November 1990 | $0.76 | $18.13 |
| October 1990 | $0.74 | $18 |
| September 1990 | $0.73 | $17.75 |
| August 1990 | $0.79 | $19.25 |
| July 1990 | $0.82 | $20.25 |
| June 1990 | $0.81 | $20 |
| May 1990 | $0.85 | $21 |
| April 1990 | $0.80 | $20 |
| March 1990 | $0.86 | $21.38 |
| February 1990 | $160.35 | $3,990.27 |
| January 1990 | $158.26 | $3,938.39 |
| December 1989 | $165.54 | $4,119.75 |
| November 1989 | $168.66 | $4,197.40 |
| October 1989 | $181.15 | $4,508.44 |
| September 1989 | $199.89 | $4,974.72 |
| August 1989 | $199.89 | $4,974.72 |
| July 1989 | $191.53 | $4,767.56 |
| June 1989 | $189.44 | $4,715.58 |
| May 1989 | $195.70 | $4,871.24 |
| April 1989 | $163.42 | $4,067.95 |
| March 1989 | $151.98 | $3,783.02 |
| February 1989 | $156.14 | $3,886.59 |
| January 1989 | $164.46 | $4,093.73 |
| December 1988 | $145.73 | $3,627.47 |
| November 1988 | $145.73 | $3,627.47 |
| October 1988 | $153.02 | $3,808.92 |
| September 1988 | $170.71 | $4,249.38 |
| August 1988 | $173.83 | $4,327.08 |
| July 1988 | $168.62 | $4,197.40 |
| June 1988 | $168.62 | $4,197.40 |
| May 1988 | $149.90 | $3,731.24 |
| April 1988 | $158.22 | $3,938.39 |
| March 1988 | $168.62 | $4,197.40 |
| February 1988 | $156.14 | $3,886.59 |
| January 1988 | $145.73 | $3,627.47 |
| December 1987 | $140.52 | $3,497.89 |
| November 1987 | $133.23 | $3,316.45 |
| October 1987 | $143.64 | $3,575.58 |
| September 1987 | $174.88 | $4,353.06 |
| August 1987 | $185.29 | $4,612.22 |
| July 1987 | $187.36 | $4,663.78 |
| June 1987 | $170.71 | $4,249.38 |
| May 1987 | $170.71 | $4,249.38 |
| April 1987 | $168.62 | $4,197.40 |
| March 1987 | $166.54 | $4,145.61 |
| February 1987 | $166.54 | $4,145.61 |
| January 1987 | $160.30 | $3,990.27 |
| December 1986 | $156.14 | $3,886.59 |
| November 1986 | $160.30 | $3,990.27 |
| October 1986 | $149.90 | $3,731.24 |
| September 1986 | $145.73 | $3,627.47 |
| August 1986 | $147.81 | $3,679.25 |
| July 1986 | $139.49 | $3,472.11 |
| June 1986 | $162.38 | $4,042.04 |
| May 1986 | $180.08 | $4,482.54 |
| April 1986 | $168.62 | $4,197.40 |
| March 1986 | $166.54 | $4,145.61 |
| February 1986 | $158.22 | $3,938.39 |
| January 1986 | $154.05 | $3,834.62 |
| December 1985 | $183.20 | $4,560.21 |
| November 1985 | $185.29 | $4,612.22 |
| October 1985 | $172.79 | $4,301.18 |
| September 1985 | $166.54 | $4,145.61 |
| August 1985 | $172.79 | $4,301.18 |
| July 1985 | $199.85 | $4,974.72 |
| June 1985 | $199.85 | $4,974.72 |
| May 1985 | $185.29 | $4,612.22 |
| April 1985 | $185.29 | $4,612.22 |
| March 1985 | $189.44 | $4,715.58 |
| February 1985 | $179.04 | $4,456.56 |
| January 1985 | $175.91 | $4,378.86 |
| December 1984 | $156.14 | $3,886.59 |
| November 1984 | $166.54 | $4,145.61 |
MTW
Price: $13.02
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.09 USD
P/E Ratio: -5.96
Exchange: NYQ
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Volume: 145900
Ebitda: 13.5 millionMarket Capitalization: 485.1 million
Average Dividend Frequency: 3