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

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

DateAdjusted priceReal price
June 2026 $11.85 $11.85
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 $14.36 $15.85
January 2016 $14.26 $15.74
December 2015 $13.90 $15.35
November 2015 $15.31 $16.90
October 2015 $13.79 $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 $17.78 $19.73
March 2015 $19.43 $21.56
February 2015 $19.95 $22.13
January 2015 $16.86 $18.70
December 2014 $19.92 $22.10
November 2014 $18.15 $20.14
October 2014 $18.71 $20.84
September 2014 $21.06 $23.45
August 2014 $26.42 $29.42
July 2014 $23.85 $26.56
June 2014 $29.51 $32.86
May 2014 $24.29 $27.05
April 2014 $28.54 $31.78
March 2014 $28.24 $31.45
February 2014 $27.78 $30.94
January 2014 $25.55 $28.45
December 2013 $20.94 $23.32
November 2013 $18.49 $20.59
October 2013 $17.40 $19.46
September 2013 $17.49 $19.56
August 2013 $17.87 $19.98
July 2013 $18.36 $20.53
June 2013 $16.02 $17.91
May 2013 $18.79 $21.01
April 2013 $16.78 $18.76
March 2013 $18.39 $20.56
February 2013 $16.56 $18.52
January 2013 $15.74 $17.60
December 2012 $14.02 $15.68
November 2012 $13.42 $15
October 2012 $12.68 $14.25
September 2012 $11.87 $13.34
August 2012 $11.46 $12.88
July 2012 $10.67 $12
June 2012 $10.41 $11.70
May 2012 $9.25 $10.40
April 2012 $12.32 $13.85
March 2012 $12.33 $13.86
February 2012 $14 $15.74
January 2012 $11.96 $13.44
December 2011 $8.17 $9.19
November 2011 $9.85 $11.07
October 2011 $9.77 $11.08
September 2011 $5.92 $6.71
August 2011 $9.80 $11.11
July 2011 $12.34 $13.99
June 2011 $14.85 $16.84
May 2011 $15.90 $18.02
April 2011 $19.57 $22.19
March 2011 $19.30 $21.88
February 2011 $17.47 $19.81
January 2011 $11.85 $13.43
December 2010 $11.56 $13.11
November 2010 $9.62 $10.98
October 2010 $9.76 $11.14
September 2010 $10.60 $12.11
August 2010 $8.02 $9.16
July 2010 $9.07 $10.36
June 2010 $8 $9.14
May 2010 $10.45 $11.93
April 2010 $12.27 $14.01
March 2010 $11.38 $13
February 2010 $10.21 $11.66
January 2010 $9.54 $10.90
December 2009 $8.73 $9.97
November 2009 $8.60 $9.82
October 2009 $7.99 $9.14
September 2009 $8.28 $9.47
August 2009 $5.80 $6.64
July 2009 $5.38 $6.18
June 2009 $4.58 $5.26
May 2009 $5.68 $6.52
April 2009 $5.17 $5.95
March 2009 $2.84 $3.27
February 2009 $3.54 $4.10
January 2009 $4.74 $5.50
December 2008 $7.47 $8.66
November 2008 $6.79 $7.88
October 2008 $8.47 $9.86
September 2008 $13.36 $15.55
August 2008 $21.63 $25.18
July 2008 $22.63 $26.36
June 2008 $27.93 $32.53
May 2008 $33.39 $38.90
April 2008 $32.45 $37.82
March 2008 $35.01 $40.80
February 2008 $34.94 $40.74
January 2008 $32.62 $38.03
December 2007 $41.88 $48.83
November 2007 $37.61 $43.85
October 2007 $42.22 $49.26
September 2007 $37.96 $44.28
August 2007 $34.07 $79.49
July 2007 $33.27 $77.67
June 2007 $34.43 $80.38
May 2007 $32.46 $75.78
April 2007 $29.21 $68.23
March 2007 $27.20 $63.53
February 2007 $25.10 $58.65
January 2007 $22.19 $51.86
December 2006 $25.43 $59.43
November 2006 $25.78 $60.24
October 2006 $23.47 $54.88
September 2006 $19.15 $44.79
August 2006 $18.90 $44.20
July 2006 $16.78 $39.26
June 2006 $19.01 $44.50
May 2006 $19.65 $45.99
April 2006 $21.17 $49.59
March 2006 $19.46 $91.15
February 2006 $16.44 $77.07
January 2006 $14.18 $66.50
December 2005 $10.71 $50.22
November 2005 $10.68 $50.10
October 2005 $11.33 $53.21
September 2005 $10.70 $50.25
August 2005 $9.92 $46.60
July 2005 $9.71 $45.65
June 2005 $8.72 $41.02
May 2005 $8.62 $40.53
April 2005 $8.49 $40
March 2005 $8.57 $40.39
February 2005 $8.73 $41.20
January 2005 $7.71 $36.40
December 2004 $7.98 $37.65
November 2004 $7.92 $37.35
October 2004 $7.43 $35.30
September 2004 $7.46 $35.46
August 2004 $6.98 $33.16
July 2004 $7.13 $33.91
June 2004 $7.12 $33.85
May 2004 $6.68 $31.75
April 2004 $6.40 $30.41
March 2004 $6.22 $29.58
February 2004 $6.52 $31
January 2004 $6.29 $29.88
December 2003 $6.56 $31.20
November 2003 $5.68 $27
October 2003 $4.52 $21.70
September 2003 $4.52 $21.69
August 2003 $5.32 $25.55
July 2003 $4.75 $22.80
June 2003 $4.64 $22.30
May 2003 $4.25 $20.40
April 2003 $3.87 $18.60
March 2003 $3.50 $16.81
February 2003 $3.78 $18.17
January 2003 $4.77 $22.92
December 2002 $5.31 $25.50
November 2002 $5.58 $26.80
October 2002 $4.86 $23.59
September 2002 $5.63 $27.35
August 2002 $6.80 $33
July 2002 $6.71 $32.60
June 2002 $7.31 $35.49
May 2002 $8.12 $39.45
April 2002 $9 $43.70
March 2002 $8.13 $39.50
February 2002 $7.45 $36.20
January 2002 $6.87 $33.35
December 2001 $6.10 $31.10
November 2001 $5.58 $28.45
October 2001 $5.35 $27.50
September 2001 $4.72 $24.24
August 2001 $5.58 $28.65
July 2001 $5.41 $27.79
June 2001 $5.74 $29.50
May 2001 $5.42 $27.83
April 2001 $5.35 $27.50
March 2001 $4.83 $24.80
February 2001 $5.49 $28.20
January 2001 $5.82 $29.95
December 2000 $5.63 $29
November 2000 $4.85 $25
October 2000 $5.26 $27.19
September 2000 $3.82 $19.75
August 2000 $4.44 $22.94
July 2000 $4.75 $24.62
June 2000 $5.16 $26.75
May 2000 $6.31 $32.69
April 2000 $6.39 $33.19
March 2000 $5.29 $27.50
February 2000 $5.19 $26.94
January 2000 $5.24 $27.31
December 1999 $6.53 $34
November 1999 $5.86 $30.50
October 1999 $5.72 $29.88
September 1999 $6.54 $34.12
August 1999 $7.10 $37.06
July 1999 $7.94 $41.56
June 1999 $7.96 $41.62
May 1999 $6.50 $34
April 1999 $7.22 $38.12
March 1999 $5.28 $41.88
February 1999 $4.65 $36.88
January 1999 $5 $39.75
December 1998 $5.58 $44.38
November 1998 $5 $39.75
October 1998 $4.39 $35
September 1998 $3.78 $30.12
August 1998 $3.30 $26.31
July 1998 $4.19 $33.50
June 1998 $5.04 $40.31
May 1998 $5.12 $41
April 1998 $5.81 $46.63
March 1998 $4.82 $38.62
February 1998 $4.92 $39.44
January 1998 $4.23 $34
December 1997 $4.04 $32.50
November 1997 $4.14 $33.31
October 1997 $3.76 $30.31
September 1997 $4.42 $35.69
August 1997 $4.48 $36.13
July 1997 $4.76 $38.50
June 1997 $3.85 $46.75
May 1997 $3.68 $44.75
April 1997 $3.32 $40.50
March 1997 $2.96 $36.13
February 1997 $2.76 $33.63
January 1997 $2.92 $35.75
December 1996 $3.31 $40.50
November 1996 $3.43 $43.88
October 1996 $2.61 $33.50
September 1996 $2.50 $32.12
August 1996 $2.44 $31.38
July 1996 $2.05 $26.50
June 1996 $1.85 $35.88
May 1996 $1.92 $37.12
April 1996 $1.74 $34
March 1996 $1.61 $31.50
February 1996 $1.63 $31.88
January 1996 $1.46 $28.75
December 1995 $1.56 $30.63
November 1995 $1.49 $29.38
October 1995 $1.43 $28.38
September 1995 $1.49 $29.62
August 1995 $1.38 $27.38
July 1995 $1.41 $28.25
June 1995 $1.44 $28.88
May 1995 $1.32 $26.38
April 1995 $1.29 $26.12
March 1995 $1.23 $24.88
February 1995 $1.21 $24.38
January 1995 $1.16 $23.62
December 1994 $1.06 $21.62
November 1994 $1.17 $23.88
October 1994 $1.25 $25.75
September 1994 $1.31 $27
August 1994 $1.28 $26.38
July 1994 $1.17 $24.38
June 1994 $1.19 $24.88
May 1994 $1.23 $25.63
April 1994 $1.19 $25
March 1994 $1.32 $27.75
February 1994 $1.42 $29.88
January 1994 $1.36 $28.88
December 1993 $1.52 $32.25
November 1993 $1.51 $32
October 1993 $1.52 $32.50
September 1993 $1.48 $31.62
August 1993 $1.53 $32.75
July 1993 $1.42 $30.63
June 1993 $1.49 $32.12
May 1993 $1.42 $30.63
April 1993 $1.40 $30.50
March 1993 $1.30 $28.25
February 1993 $1.24 $27
January 1993 $1.24 $27.25
December 1992 $1.17 $25.63
November 1992 $1.25 $27.50
October 1992 $1.10 $24.50
September 1992 $1.07 $23.75
August 1992 $0.95 $21
July 1992 $0.91 $20.50
June 1992 $0.99 $22.25
May 1992 $0.98 $22
April 1992 $1 $22.75
March 1992 $0.99 $22.50
February 1992 $0.92 $20.88
January 1992 $1.01 $23.13
December 1991 $0.89 $20.50
November 1991 $0.83 $19
October 1991 $0.82 $19
September 1991 $0.77 $18
August 1991 $0.85 $19.75
July 1991 $0.80 $18.75
June 1991 $0.81 $19
May 1991 $0.89 $21
April 1991 $0.93 $22.25
March 1991 $1.11 $26.50
February 1991 $1.02 $24.25
January 1991 $0.90 $21.75
December 1990 $0.80 $19.25
November 1990 $0.75 $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 $0.85 $21.38
February 1990 $594,162.24 $1,000,000
January 1990 $594,162.23 $1,000,000
December 1989 $594,162.23 $1,000,000
November 1989 $594,162.23 $1,000,000
October 1989 $594,162.22 $1,000,000
September 1989 $594,162.22 $1,000,000
August 1989 $594,162.22 $1,000,000
July 1989 $594,162.18 $1,000,000
June 1989 $594,162.18 $1,000,000
May 1989 $594,162.18 $1,000,000
April 1989 $594,162.18 $1,000,000
March 1989 $594,162.18 $1,000,000
February 1989 $594,162.18 $1,000,000
January 1989 $594,162.18 $1,000,000
December 1988 $594,162.18 $1,000,000
November 1988 $594,162.18 $1,000,000
October 1988 $594,162.18 $1,000,000
September 1988 $594,162.18 $1,000,000
August 1988 $594,162.18 $1,000,000
July 1988 $594,162.18 $1,000,000
June 1988 $594,162.18 $1,000,000
May 1988 $594,162.18 $1,000,000
April 1988 $594,162.18 $1,000,000
March 1988 $594,162.18 $1,000,000
February 1988 $594,162.18 $1,000,000
January 1988 $594,162.18 $1,000,000
December 1987 $594,162.18 $1,000,000
November 1987 $594,162.18 $1,000,000
October 1987 $594,162.18 $1,000,000
September 1987 $594,162.18 $1,000,000
August 1987 $594,162.18 $1,000,000
July 1987 $594,162.18 $1,000,000
June 1987 $594,162.18 $1,000,000
May 1987 $594,162.18 $1,000,000
April 1987 $594,162.18 $1,000,000
March 1987 $594,162.18 $1,000,000
February 1987 $594,162.18 $1,000,000
January 1987 $594,162.18 $1,000,000
December 1986 $594,162.18 $1,000,000
November 1986 $594,162.18 $1,000,000
October 1986 $594,162.18 $1,000,000
September 1986 $594,162.18 $1,000,000
August 1986 $594,162.18 $1,000,000
July 1986 $594,162.18 $1,000,000
June 1986 $594,162.18 $1,000,000
May 1986 $594,162.18 $1,000,000
April 1986 $594,162.18 $1,000,000
March 1986 $594,162.18 $1,000,000
February 1986 $594,162.18 $1,000,000
January 1986 $594,162.18 $1,000,000
December 1985 $594,162.18 $1,000,000
November 1985 $594,162.18 $1,000,000
October 1985 $594,162.18 $1,000,000
September 1985 $594,162.18 $1,000,000
August 1985 $594,162.18 $1,000,000
July 1985 $594,162.18 $1,000,000
June 1985 $594,162.18 $1,000,000
May 1985 $594,162.18 $1,000,000
April 1985 $594,162.18 $1,000,000
March 1985 $594,162.18 $1,000,000
February 1985 $594,162.18 $1,000,000
January 1985 $594,162.18 $1,000,000
December 1984 $594,162.18 $1,000,000
November 1984 $594,162.18 $1,000,000

MTW

Price: $11.85

52 week price:
9.09
15.56

Payout Ratio Range:
-667.50%
2600.00%

Earnings Per Share: 0.21 USD

P/E Ratio: 62

Exchange: NYQ

Sector: Industrials

Industry: Farm & Heavy Construction Machinery

Country: United States

Volume: 145900

Ebitda: 13.5 million

Market Capitalization: 441.0 million

Links: