The Manitowoc Company, Inc. ( MTW) - Price History

Monthly price history for MTW (The Manitowoc Company, Inc.)

DateAdjusted priceReal price
October 2026 $21.54 $21.54
September 2026 $21.46 $21.46
August 2026 $19.42 $19.42
July 2026 $13.85 $13.85
June 2026 $13.89 $13.89
May 2026 $11.83 $11.83
April 2026 $13.59 $13.59
March 2026 $11.65 $11.65
February 2026 $14.75 $14.75
January 2026 $12.92 $12.92
December 2025 $11.99 $11.99
November 2025 $11.28 $11.28
October 2025 $10.17 $10.17
September 2025 $10.01 $10.01
August 2025 $9.90 $9.90
July 2025 $12.75 $12.75
June 2025 $12.02 $12.02
May 2025 $10.51 $10.51
April 2025 $7.88 $7.88
March 2025 $8.59 $8.59
February 2025 $10.35 $10.35
January 2025 $9.99 $9.99
December 2024 $9.13 $9.13
November 2024 $10.63 $10.63
October 2024 $9.34 $9.34
September 2024 $9.62 $9.62
August 2024 $10.09 $10.09
July 2024 $12.64 $12.64
June 2024 $11.53 $11.53
May 2024 $12.43 $12.43
April 2024 $12.10 $12.10
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 $13.40 $14.79
January 2016 $13.31 $14.69
December 2015 $12.98 $14.32
November 2015 $14.29 $15.77
October 2015 $12.86 $14.28
September 2015 $12.61 $14
August 2015 $14.36 $15.94
July 2015 $14.86 $16.49
June 2015 $16.48 $18.29
May 2015 $15.86 $17.60
April 2015 $16.59 $18.41
March 2015 $18.13 $20.12
February 2015 $18.61 $20.65
January 2015 $15.72 $17.45
December 2014 $18.58 $20.62
November 2014 $16.93 $18.80
October 2014 $17.45 $19.45
September 2014 $19.64 $21.88
August 2014 $24.64 $27.46
July 2014 $22.24 $24.79
June 2014 $27.52 $30.67
May 2014 $22.65 $25.24
April 2014 $26.62 $29.66
March 2014 $26.34 $29.35
February 2014 $25.91 $28.87
January 2014 $23.83 $26.55
December 2013 $19.53 $21.76
November 2013 $17.24 $19.22
October 2013 $16.23 $18.16
September 2013 $16.31 $18.26
August 2013 $16.66 $18.65
July 2013 $17.12 $19.16
June 2013 $14.94 $16.71
May 2013 $17.52 $19.61
April 2013 $15.64 $17.51
March 2013 $17.14 $19.19
February 2013 $15.44 $17.28
January 2013 $14.68 $16.42
December 2012 $13.08 $14.63
November 2012 $12.51 $14
October 2012 $11.81 $13.30
September 2012 $11.06 $12.45
August 2012 $10.68 $12.02
July 2012 $9.95 $11.20
June 2012 $9.70 $10.92
May 2012 $8.62 $9.71
April 2012 $11.48 $12.92
March 2012 $11.49 $12.93
February 2012 $13.05 $14.69
January 2012 $11.14 $12.54
December 2011 $7.62 $8.58
November 2011 $9.18 $10.33
October 2011 $9.10 $10.34
September 2011 $5.51 $6.26
August 2011 $9.13 $10.37
July 2011 $11.49 $13.06
June 2011 $13.84 $15.72
May 2011 $14.81 $16.82
April 2011 $18.23 $20.71
March 2011 $17.98 $20.42
February 2011 $16.28 $18.49
January 2011 $11.03 $12.53
December 2010 $10.77 $12.24
November 2010 $8.95 $10.25
October 2010 $9.08 $10.40
September 2010 $9.87 $11.30
August 2010 $7.47 $8.55
July 2010 $8.44 $9.67
June 2010 $7.45 $8.53
May 2010 $9.72 $11.13
April 2010 $11.42 $13.07
March 2010 $10.60 $12.13
February 2010 $9.50 $10.88
January 2010 $8.89 $10.17
December 2009 $8.13 $9.30
November 2009 $8 $9.16
October 2009 $7.44 $8.53
September 2009 $7.70 $8.84
August 2009 $5.40 $6.20
July 2009 $5.01 $5.77
June 2009 $4.27 $4.91
May 2009 $5.29 $6.08
April 2009 $4.81 $5.55
March 2009 $2.64 $3.05
February 2009 $3.29 $3.83
January 2009 $4.41 $5.13
December 2008 $6.94 $8.08
November 2008 $6.32 $7.35
October 2008 $7.88 $9.20
September 2008 $12.42 $14.51
August 2008 $20.11 $23.50
July 2008 $21.04 $24.60
June 2008 $25.96 $30.36
May 2008 $31.04 $36.30
April 2008 $30.17 $35.29
March 2008 $32.54 $38.08
February 2008 $32.48 $38.02
January 2008 $30.32 $35.49
December 2007 $38.93 $45.57
November 2007 $34.96 $40.92
October 2007 $39.25 $45.97
September 2007 $35.28 $41.32
August 2007 $31.67 $74.18
July 2007 $30.92 $72.48
June 2007 $32 $75.01
May 2007 $30.17 $70.72
April 2007 $27.15 $63.67
March 2007 $25.28 $59.29
February 2007 $23.32 $54.73
January 2007 $20.62 $48.40
December 2006 $23.64 $55.46
November 2006 $23.96 $56.22
October 2006 $21.81 $51.22
September 2006 $17.80 $41.80
August 2006 $17.57 $41.25
July 2006 $15.59 $36.64
June 2006 $17.67 $41.53
May 2006 $18.26 $42.92
April 2006 $19.68 $46.28
March 2006 $18.08 $85.06
February 2006 $15.27 $71.92
January 2006 $13.18 $62.06
December 2005 $9.95 $46.87
November 2005 $9.93 $46.75
October 2005 $10.53 $49.66
September 2005 $9.94 $46.89
August 2005 $9.22 $43.49
July 2005 $9.02 $42.60
June 2005 $8.10 $38.28
May 2005 $8.01 $37.82
April 2005 $7.89 $37.33
March 2005 $7.96 $37.69
February 2005 $8.11 $38.45
January 2005 $7.16 $33.97
December 2004 $7.41 $35.14
November 2004 $7.35 $34.86
October 2004 $6.89 $32.94
September 2004 $6.92 $33.09
August 2004 $6.48 $30.94
July 2004 $6.62 $31.64
June 2004 $6.61 $31.59
May 2004 $6.20 $29.63
April 2004 $5.94 $28.38
March 2004 $5.78 $27.60
February 2004 $6.05 $28.93
January 2004 $5.84 $27.88
December 2003 $6.09 $29.12
November 2003 $5.27 $25.20
October 2003 $4.19 $20.25
September 2003 $4.19 $20.24
August 2003 $4.93 $23.84
July 2003 $4.40 $21.28
June 2003 $4.31 $20.81
May 2003 $3.94 $19.04
April 2003 $3.59 $17.36
March 2003 $3.25 $15.69
February 2003 $3.51 $16.96
January 2003 $4.43 $21.39
December 2002 $4.92 $23.80
November 2002 $5.18 $25.01
October 2002 $4.50 $22.02
September 2002 $5.22 $25.52
August 2002 $6.30 $30.80
July 2002 $6.22 $30.42
June 2002 $6.77 $33.12
May 2002 $7.53 $36.82
April 2002 $8.34 $40.78
March 2002 $7.54 $36.86
February 2002 $6.91 $33.78
January 2002 $6.36 $31.12
December 2001 $5.64 $29.02
November 2001 $5.16 $26.55
October 2001 $4.94 $25.66
September 2001 $4.36 $22.62
August 2001 $5.15 $26.74
July 2001 $4.99 $25.93
June 2001 $5.30 $27.53
May 2001 $5 $25.97
April 2001 $4.94 $25.66
March 2001 $4.46 $23.14
February 2001 $5.07 $26.32
January 2001 $5.37 $27.95
December 2000 $5.20 $27.06
November 2000 $4.48 $23.33
October 2000 $4.86 $25.37
September 2000 $3.53 $18.43
August 2000 $4.10 $21.41
July 2000 $4.38 $22.98
June 2000 $4.76 $24.96
May 2000 $5.82 $30.50
April 2000 $5.89 $30.97
March 2000 $4.88 $25.66
February 2000 $4.78 $25.14
January 2000 $4.84 $25.49
December 1999 $6.02 $31.73
November 1999 $5.40 $28.46
October 1999 $5.28 $27.88
September 1999 $6.02 $31.85
August 1999 $6.54 $34.59
July 1999 $7.32 $38.79
June 1999 $7.33 $38.84
May 1999 $5.99 $31.73
April 1999 $6.65 $35.58
March 1999 $4.87 $39.08
February 1999 $4.29 $34.41
January 1999 $4.61 $37.10
December 1998 $5.14 $41.41
November 1998 $4.61 $37.10
October 1998 $4.04 $32.66
September 1998 $3.48 $28.11
August 1998 $3.04 $24.56
July 1998 $3.86 $31.26
June 1998 $4.64 $37.62
May 1998 $4.72 $38.26
April 1998 $5.35 $43.51
March 1998 $4.43 $36.05
February 1998 $4.53 $36.80
January 1998 $3.89 $31.73
December 1997 $3.72 $30.33
November 1997 $3.81 $31.09
October 1997 $3.46 $28.29
September 1997 $4.07 $33.30
August 1997 $4.12 $33.71
July 1997 $4.37 $35.93
June 1997 $3.54 $43.63
May 1997 $3.39 $41.76
April 1997 $3.05 $37.80
March 1997 $2.72 $33.71
February 1997 $2.54 $31.38
January 1997 $2.68 $33.36
December 1996 $3.04 $37.80
November 1996 $3.14 $40.94
October 1996 $2.39 $31.26
September 1996 $2.29 $29.98
August 1996 $2.24 $29.28
July 1996 $1.88 $24.73
June 1996 $1.69 $33.48
May 1996 $1.75 $34.65
April 1996 $1.59 $31.73
March 1996 $1.48 $29.40
February 1996 $1.50 $29.75
January 1996 $1.34 $26.83
December 1995 $1.42 $28.58
November 1995 $1.36 $27.41
October 1995 $1.31 $26.48
September 1995 $1.36 $27.65
August 1995 $1.26 $25.55
July 1995 $1.29 $26.36
June 1995 $1.32 $26.95
May 1995 $1.20 $24.61
April 1995 $1.18 $24.38
March 1995 $1.12 $23.21
February 1995 $1.10 $22.75
January 1995 $1.05 $22.05
December 1994 $0.96 $20.18
November 1994 $1.06 $22.28
October 1994 $1.14 $24.03
September 1994 $1.19 $25.20
August 1994 $1.16 $24.61
July 1994 $1.06 $22.75
June 1994 $1.09 $23.21
May 1994 $1.12 $23.91
April 1994 $1.08 $23.33
March 1994 $1.20 $25.90
February 1994 $1.29 $27.88
January 1994 $1.24 $26.95
December 1993 $1.38 $30.10
November 1993 $1.37 $29.86
October 1993 $1.38 $30.33
September 1993 $1.34 $29.51
August 1993 $1.39 $30.56
July 1993 $1.29 $28.58
June 1993 $1.35 $29.98
May 1993 $1.29 $28.58
April 1993 $1.27 $28.46
March 1993 $1.18 $26.36
February 1993 $1.13 $25.20
January 1993 $1.13 $25.43
December 1992 $1.06 $23.91
November 1992 $1.14 $25.66
October 1992 $1 $22.86
September 1992 $0.97 $22.16
August 1992 $0.86 $19.60
July 1992 $0.83 $19.13
June 1992 $0.90 $20.76
May 1992 $0.89 $20.53
April 1992 $0.91 $21.23
March 1992 $0.90 $21
February 1992 $0.83 $19.48
January 1992 $0.91 $21.58
December 1991 $0.81 $19.13
November 1991 $0.75 $17.73
October 1991 $0.74 $17.73
September 1991 $0.70 $16.80
August 1991 $0.77 $18.43
July 1991 $0.72 $17.50
June 1991 $0.73 $17.73
May 1991 $0.80 $19.60
April 1991 $0.84 $20.76
March 1991 $1 $24.73
February 1991 $0.92 $22.63
January 1991 $0.81 $20.30
December 1990 $0.72 $17.96
November 1990 $0.68 $16.91
October 1990 $0.66 $16.80
September 1990 $0.65 $16.56
August 1990 $0.71 $17.96
July 1990 $0.74 $18.90
June 1990 $0.73 $18.66
May 1990 $0.76 $19.60
April 1990 $0.72 $18.66
March 1990 $0.77 $19.95
February 1990 $0.69 $17.96
January 1990 $0.67 $17.73
December 1989 $0.70 $18.55
November 1989 $0.72 $18.90
October 1989 $0.76 $20.30
September 1989 $0.84 $22.40
August 1989 $0.84 $22.40
July 1989 $0.77 $21.46
June 1989 $0.76 $21.23
May 1989 $0.79 $21.93
April 1989 $0.66 $18.32
March 1989 $0.61 $17.03
February 1989 $0.63 $17.50
January 1989 $0.66 $18.43
December 1988 $0.59 $16.33
November 1988 $0.59 $16.33
October 1988 $0.62 $17.15
September 1988 $0.69 $19.13
August 1988 $0.70 $19.48
July 1988 $0.68 $18.90
June 1988 $0.68 $18.90
May 1988 $0.60 $16.80
April 1988 $0.64 $17.73
March 1988 $0.68 $18.90
February 1988 $0.63 $17.50
January 1988 $0.59 $16.33
December 1987 $0.57 $15.75
November 1987 $0.54 $14.93
October 1987 $0.58 $16.10
September 1987 $0.70 $19.60
August 1987 $0.75 $20.76
July 1987 $0.76 $21
June 1987 $0.69 $19.13
May 1987 $0.69 $19.13
April 1987 $0.68 $18.90
March 1987 $0.67 $18.66
February 1987 $0.67 $18.66
January 1987 $0.65 $17.96
December 1986 $0.63 $17.50
November 1986 $0.65 $17.96
October 1986 $0.60 $16.80
September 1986 $0.59 $16.33
August 1986 $0.60 $16.56
July 1986 $0.56 $15.63
June 1986 $0.65 $18.20
May 1986 $0.72 $20.18
April 1986 $0.68 $18.90
March 1986 $0.67 $18.66
February 1986 $0.64 $17.73
January 1986 $0.62 $17.26
December 1985 $0.74 $20.53
November 1985 $0.75 $20.76
October 1985 $0.70 $19.36
September 1985 $0.67 $18.66
August 1985 $0.70 $19.36
July 1985 $0.80 $22.40
June 1985 $0.80 $22.40
May 1985 $0.75 $20.76
April 1985 $0.75 $20.76
March 1985 $0.76 $21.23
February 1985 $0.72 $20.06
January 1985 $0.71 $19.72
December 1984 $0.63 $17.50
November 1984 $0.67 $18.66

MTW

Price: $21.54

52 week price:
9.93
23.56

Payout Ratio Range:
-667.50%
2600.00%

Earnings Per Share: 0.58 USD

P/E Ratio: 34.76

Exchange: NYQ

Sector: Industrials

Industry: Farm & Heavy Construction Machinery

Country: United States

Volume: 145900

Ebitda: 13.5 million

Market Capitalization: 833.8 million

Links: