Manitowoc Stock Price History
NYSE: MTWIndustrialsConstruction/Ag Equipment/TrucksUSD
21.67-0.05 (-0.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MTW price history at a glance
The price history for Manitowoc (MTW) on this page begins on March 26, 1990, when the stock closed at $1.43; it most recently closed at $21.67 on October 5, 2026. The highest price in this record is $46.64, reached on December 24, 2007; the latest close is 53.5% below that peak. Across the 35 complete calendar years in the table, MTW finished higher in 24 and lower in 11. Its best year was 2006 (+136.7%) and its worst was 2008 (-78.7%).
Over roughly 37 years the share price changed +1410.9%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, MTW has gained 104.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1990
- $46.64
- Date of high
- Dec 24, 2007
- Low since 1990
- $1.14
- Date of low
- Oct 8, 1990
- 52-week high
- $24.00
- 52-week low
- $9.93
- Last close
- $21.67
MTW returns
1 week
-6.68%
1 month
+3.19%
3 months
+69.56%
6 months
+65.55%
Year to date
+80.73%
1 year
+104.82%
3 years
+55.68%
5 years
+10.73%
MTW price return, excluding dividends.
MTW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.67 | +77.48% |
| 2025 | 12.21 | +35.67% |
| 2024 | 9.00 | -46.08% |
| 2023 | 16.69 | +82.21% |
| 2022 | 9.16 | -50.73% |
| 2021 | 18.59 | +39.67% |
| 2020 | 13.31 | -22.89% |
| 2019 | 17.26 | +9.31% |
| 2018 | 15.79 | -59.86% |
| 2017 | 39.34 | +64.46% |
| 2016 | 23.92 | +72.03% |
| 2015 | 13.90 | -29.84% |
| 2014 | 19.82 | -6.73% |
| 2013 | 21.25 | +40.14% |
| 2012 | 15.16 | +82.15% |
| 2011 | 8.32 | -29.90% |
| 2010 | 11.88 | +31.49% |
| 2009 | 9.03 | +5.06% |
| 2008 | 8.60 | -78.65% |
| 2007 | 40.26 | +49.59% |
| 2006 | 26.92 | +136.68% |
| 2005 | 11.37 | +33.39% |
| 2004 | 8.53 | +18.14% |
| 2003 | 7.22 | +22.29% |
| 2002 | 5.90 | -19.44% |
| 2001 | 7.33 | +11.55% |
| 2000 | 6.57 | -14.71% |
| 1999 | 7.70 | +14.93% |
| 1998 | 6.70 | +38.40% |
| 1997 | 4.84 | +22.53% |
| 1996 | 3.95 | +92.24% |
| 1995 | 2.05 | +41.62% |
| 1994 | 1.45 | -32.95% |
| 1993 | 2.16 | +25.85% |
| 1992 | 1.72 | +28.12% |
| 1991 | 1.34 | +1.27% |
| 1990* | 1.33 | -7.60% |
* Partial year: the record begins after the start of 1990; return measured from the first available close.
2026 return is year to date.
MTW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.78 | 21.81 | 21.09 | 21.67 | -0.23% | |
| 21.75 | 22.14 | 21.43 | 21.72 | -1.50% | |
| 23.09 | 23.11 | 21.69 | 22.05 | -5.69% | |
| 23.71 | 24.00 | 23.24 | 23.38 | -0.55% | |
| 23.43 | 23.87 | 22.81 | 23.51 | +1.25% | |
| 22.86 | 23.56 | 22.86 | 23.22 | +3.66% | |
| 21.70 | 22.70 | 21.14 | 22.40 | +4.38% | |
| 22.45 | 22.54 | 21.46 | 21.46 | -2.98% | |
| 22.31 | 23.04 | 22.04 | 22.12 | -0.23% | |
| 21.94 | 22.28 | 21.38 | 22.17 | +0.14% | |
| 21.57 | 22.31 | 21.34 | 22.14 | +3.31% | |
| 22.20 | 22.44 | 21.19 | 21.43 | -4.67% | |
| 22.29 | 22.49 | 21.55 | 22.48 | -0.57% | |
| 22.99 | 23.17 | 22.45 | 22.61 | -0.66% | |
| 22.56 | 23.00 | 22.28 | 22.76 | +1.83% | |
| 21.75 | 22.38 | 21.47 | 22.35 | +2.29% | |
| 21.45 | 22.00 | 21.18 | 21.85 | +4.65% | |
| 20.74 | 20.94 | 20.29 | 20.88 | +1.56% | |
| 20.25 | 20.65 | 19.91 | 20.56 | +1.88% | |
| 20.25 | 20.49 | 19.63 | 20.18 | -2.89% | |
| 21.06 | 21.06 | 20.64 | 20.78 | +1.07% | |
| 20.67 | 20.74 | 20.00 | 20.56 | -2.10% | |
| 20.97 | 21.05 | 20.27 | 21.00 | +0.05% | |
| 20.80 | 21.43 | 20.80 | 20.99 | -1.96% | |
| 20.50 | 21.50 | 20.50 | 21.41 | +4.69% | |
| 20.67 | 20.75 | 19.68 | 20.45 | +1.14% | |
| 19.05 | 20.31 | 19.05 | 20.22 | +6.65% | |
| 19.11 | 19.22 | 18.73 | 18.96 | -2.37% | |
| 19.61 | 19.67 | 19.23 | 19.42 | -0.87% | |
| 19.14 | 19.60 | 18.86 | 19.59 | +3.05% | |
| 19.33 | 19.50 | 18.83 | 19.01 | -2.26% | |
| 19.55 | 19.90 | 19.21 | 19.45 | -0.15% | |
| 20.01 | 20.14 | 19.07 | 19.48 | -1.02% | |
| 19.85 | 20.19 | 19.66 | 19.68 | 0.00% | |
| 19.32 | 19.93 | 19.20 | 19.68 | +3.09% | |
| 19.35 | 19.35 | 18.57 | 19.09 | -0.47% | |
| 19.30 | 19.33 | 18.94 | 19.18 | -0.62% | |
| 20.00 | 20.01 | 19.16 | 19.30 | -4.41% | |
| 20.98 | 20.98 | 19.99 | 20.19 | -2.37% | |
| 20.65 | 21.34 | 20.43 | 20.68 | -0.91% | |
| 20.52 | 20.92 | 20.18 | 20.87 | +3.52% | |
| 19.68 | 20.27 | 19.32 | 20.16 | +3.60% | |
| 19.10 | 19.64 | 18.86 | 19.46 | +3.02% | |
| 18.70 | 19.28 | 18.35 | 18.89 | +0.43% | |
| 17.14 | 19.80 | 17.14 | 18.81 | +32.37% | |
| 14.43 | 14.72 | 14.20 | 14.21 | -0.28% | |
| 14.59 | 14.59 | 14.19 | 14.25 | -1.38% | |
| 14.55 | 14.76 | 14.38 | 14.45 | +0.98% | |
| 14.06 | 14.45 | 13.79 | 14.31 | +3.32% | |
| 13.98 | 14.18 | 13.33 | 13.85 | +0.14% | |
| 13.86 | 13.94 | 13.59 | 13.83 | +1.24% | |
| 14.45 | 14.48 | 13.60 | 13.66 | -6.88% | |
| 14.52 | 14.83 | 14.44 | 14.67 | +0.76% | |
| 14.49 | 14.75 | 14.19 | 14.56 | +1.32% | |
| 14.22 | 14.41 | 13.84 | 14.37 | +2.50% | |
| 13.58 | 14.23 | 13.58 | 14.02 | +2.04% | |
| 13.12 | 13.85 | 13.12 | 13.74 | +4.09% | |
| 12.90 | 13.30 | 12.86 | 13.20 | +3.21% | |
| 13.15 | 13.22 | 12.78 | 12.79 | -1.84% | |
| 12.96 | 13.28 | 12.79 | 13.03 | -2.47% | |
| 12.93 | 13.51 | 12.91 | 13.36 | +3.17% | |
| 12.79 | 13.03 | 12.60 | 12.95 | +2.05% | |
| 12.92 | 13.20 | 12.64 | 12.69 | -0.24% | |
| 12.80 | 13.00 | 12.63 | 12.72 | -0.47% | |
| 12.34 | 12.87 | 12.29 | 12.78 | +3.23% | |
| 12.48 | 12.60 | 12.27 | 12.38 | -0.08% | |
| 12.07 | 12.49 | 12.05 | 12.39 | +0.98% | |
| 12.78 | 12.78 | 12.00 | 12.27 | -4.74% | |
| 12.59 | 12.91 | 12.59 | 12.88 | +2.88% | |
| 13.21 | 13.31 | 12.45 | 12.52 | -4.35% | |
| 13.75 | 13.81 | 12.95 | 13.09 | -5.76% | |
| 14.13 | 14.31 | 13.87 | 13.89 | -1.84% | |
| 14.25 | 14.25 | 13.94 | 14.15 | -1.32% | |
| 14.33 | 14.43 | 14.04 | 14.34 | -0.83% | |
| 13.54 | 14.53 | 13.17 | 14.46 | +7.35% | |
| 13.10 | 13.62 | 13.07 | 13.47 | +2.98% | |
| 13.03 | 13.29 | 12.73 | 13.08 | -1.28% | |
| 13.18 | 13.41 | 13.14 | 13.25 | +0.61% | |
| 12.97 | 13.39 | 12.97 | 13.17 | +3.62% | |
| 12.96 | 13.17 | 12.58 | 12.71 | -0.94% | |
| 12.71 | 13.10 | 12.71 | 12.83 | +1.99% | |
| 12.74 | 12.95 | 12.51 | 12.58 | +0.96% | |
| 12.46 | 12.62 | 12.34 | 12.46 | +2.05% | |
| 11.92 | 12.27 | 11.83 | 12.21 | +3.74% | |
| 12.06 | 12.09 | 11.68 | 11.77 | -2.24% | |
| 12.12 | 12.57 | 11.90 | 12.04 | +0.84% | |
| 11.98 | 12.09 | 11.85 | 11.94 | +0.76% | |
| 12.39 | 12.47 | 11.75 | 11.85 | -4.82% | |
| 12.42 | 12.64 | 12.26 | 12.45 | +1.88% | |
| 12.12 | 12.42 | 12.12 | 12.22 | -0.49% | |
| 11.73 | 12.30 | 11.73 | 12.28 | +5.86% | |
| 11.50 | 11.80 | 11.29 | 11.60 | -1.94% | |
| 12.10 | 12.27 | 11.79 | 11.83 | -1.91% | |
| 11.93 | 12.23 | 11.86 | 12.06 | +0.17% | |
| 11.98 | 12.16 | 11.88 | 12.04 | +2.03% | |
| 11.74 | 12.00 | 11.62 | 11.80 | +1.99% | |
| 11.65 | 11.88 | 11.37 | 11.57 | -1.03% | |
| 11.51 | 11.87 | 11.28 | 11.69 | +0.17% | |
| 11.48 | 11.77 | 11.40 | 11.67 | +2.82% | |
| 11.80 | 11.87 | 11.32 | 11.35 | -4.38% | |
| 12.29 | 12.33 | 11.80 | 11.87 | -2.70% | |
| 12.52 | 12.57 | 12.02 | 12.20 | -4.16% | |
| 12.86 | 12.92 | 12.67 | 12.73 | +0.47% | |
| 12.74 | 12.91 | 12.53 | 12.67 | -1.32% | |
| 12.92 | 13.01 | 12.67 | 12.84 | -1.38% | |
| 13.18 | 13.32 | 12.95 | 13.02 | -0.91% | |
| 13.48 | 13.55 | 12.78 | 13.14 | -3.52% | |
| 13.54 | 14.34 | 13.30 | 13.62 | +2.56% | |
| 12.70 | 13.70 | 12.05 | 13.28 | -2.85% | |
| 13.04 | 13.95 | 13.04 | 13.67 | +6.38% | |
| 13.36 | 13.44 | 12.82 | 12.85 | -4.89% | |
| 13.52 | 13.78 | 13.38 | 13.51 | -0.59% | |
| 13.18 | 13.69 | 13.18 | 13.59 | +4.46% | |
| 13.27 | 13.33 | 13.01 | 13.01 | -2.77% | |
| 13.40 | 13.48 | 13.18 | 13.38 | -0.22% | |
| 13.39 | 13.68 | 13.33 | 13.41 | -0.45% | |
| 13.30 | 13.51 | 13.11 | 13.47 | +0.82% | |
| 12.88 | 13.45 | 12.88 | 13.36 | +4.21% | |
| 12.70 | 12.87 | 12.56 | 12.82 | +2.40% | |
| 12.90 | 13.21 | 12.42 | 12.52 | -2.87% | |
| 12.92 | 13.13 | 12.89 | 12.89 | -0.92% | |
| 12.74 | 13.28 | 12.63 | 13.01 | +4.92% | |
| 13.01 | 13.03 | 12.37 | 12.40 | -4.62% | |
| 13.33 | 13.39 | 12.88 | 13.00 | -3.13% | |
| 13.23 | 13.49 | 12.91 | 13.42 | +1.59% | |
| 12.89 | 13.29 | 12.80 | 13.21 | +0.92% | |
| 13.08 | 13.32 | 13.07 | 13.09 | +0.54% | |
| 12.56 | 13.08 | 12.53 | 13.02 | +3.09% | |
| 12.57 | 12.88 | 12.35 | 12.63 | +8.23% | |
| 11.73 | 11.75 | 11.55 | 11.67 | -1.02% | |
| 11.74 | 11.80 | 11.56 | 11.79 | +0.34% | |
| 11.63 | 12.04 | 11.40 | 11.75 | -2.49% | |
| 11.68 | 12.27 | 11.66 | 12.05 | +3.43% | |
| 11.49 | 11.76 | 11.23 | 11.65 | +3.37% | |
| 11.59 | 11.62 | 11.18 | 11.27 | -2.93% | |
| 11.92 | 11.96 | 11.55 | 11.61 | -3.09% | |
| 11.92 | 12.10 | 11.88 | 11.98 | -0.99% | |
| 12.38 | 12.38 | 11.88 | 12.10 | +0.33% | |
| 11.54 | 12.28 | 11.54 | 12.06 | +2.55% | |
| 11.82 | 12.11 | 11.61 | 11.76 | +5.09% | |
| 11.85 | 11.88 | 11.06 | 11.19 | -3.87% | |
| 11.74 | 11.91 | 11.48 | 11.64 | -1.52% | |
| 12.13 | 12.21 | 11.80 | 11.82 | -2.96% | |
| 12.40 | 12.50 | 12.10 | 12.18 | -0.33% | |
| 12.39 | 12.47 | 12.18 | 12.22 | +0.25% | |
| 12.58 | 12.85 | 12.09 | 12.19 | -2.64% | |
| 12.79 | 12.92 | 12.44 | 12.52 | -4.72% | |
| 13.37 | 13.53 | 13.03 | 13.14 | -2.52% | |
| 13.19 | 13.77 | 13.05 | 13.48 | +1.81% | |
| 13.04 | 13.29 | 12.49 | 13.24 | -1.27% | |
| 13.53 | 13.67 | 13.22 | 13.41 | -3.80% | |
| 14.30 | 14.65 | 13.82 | 13.94 | -3.93% | |
| 14.60 | 14.82 | 14.35 | 14.51 | +0.97% | |
| 14.29 | 14.49 | 13.95 | 14.37 | -3.17% | |
| 14.44 | 14.99 | 14.16 | 14.84 | +0.61% | |
| 14.56 | 14.78 | 14.30 | 14.75 | -0.41% | |
| 14.76 | 14.98 | 14.51 | 14.81 | +0.82% | |
| 14.87 | 14.92 | 14.21 | 14.69 | +0.07% | |
| 14.40 | 14.86 | 14.29 | 14.68 | +2.30% | |
| 14.42 | 14.45 | 13.94 | 14.35 | -0.76% | |
| 14.11 | 14.54 | 13.99 | 14.46 | +2.19% | |
| 14.25 | 14.43 | 14.12 | 14.15 | -0.91% | |
| 14.48 | 14.74 | 14.18 | 14.28 | -1.72% | |
| 14.30 | 14.79 | 14.13 | 14.53 | +1.61% | |
| 13.74 | 14.38 | 13.52 | 14.30 | +3.77% | |
| 15.13 | 15.20 | 13.53 | 13.78 | -7.52% | |
| 15.38 | 15.56 | 14.51 | 14.90 | -1.65% | |
| 13.23 | 15.40 | 12.40 | 15.15 | +1.95% | |
| 14.94 | 15.12 | 14.80 | 14.86 | -1.13% | |
| 14.62 | 15.21 | 14.62 | 15.03 | +3.58% | |
| 14.35 | 14.60 | 14.23 | 14.51 | -0.62% | |
| 14.00 | 14.65 | 13.86 | 14.60 | +5.42% | |
| 13.42 | 13.87 | 13.30 | 13.85 | +3.36% | |
| 12.80 | 13.58 | 12.75 | 13.40 | +3.72% | |
| 12.73 | 13.01 | 12.68 | 12.92 | -0.08% | |
| 12.73 | 12.95 | 12.60 | 12.93 | +1.81% | |
| 13.14 | 13.15 | 12.66 | 12.70 | -3.05% | |
| 13.12 | 13.19 | 12.99 | 13.10 | -0.23% | |
| 13.56 | 13.56 | 13.01 | 13.13 | -2.88% | |
| 13.68 | 13.74 | 13.34 | 13.52 | -1.46% | |
| 13.70 | 13.90 | 13.60 | 13.72 | +1.40% | |
| 13.32 | 13.57 | 13.18 | 13.53 | +2.66% | |
| 13.21 | 13.33 | 13.07 | 13.18 | -2.51% | |
| 13.95 | 13.95 | 13.51 | 13.52 | -2.87% | |
| 13.99 | 14.12 | 13.76 | 13.92 | +0.22% | |
| 14.18 | 14.27 | 13.69 | 13.89 | -1.42% | |
| 13.90 | 14.33 | 13.85 | 14.09 | +2.10% | |
| 13.45 | 13.99 | 13.41 | 13.80 | +1.85% | |
| 13.25 | 13.57 | 13.13 | 13.55 | +1.35% | |
| 12.91 | 13.49 | 12.76 | 13.37 | +3.00% | |
| 13.15 | 13.24 | 12.89 | 12.98 | -2.48% | |
| 12.51 | 13.32 | 12.49 | 13.31 | +5.55% | |
| 12.23 | 12.87 | 12.23 | 12.61 | +3.28% | |
| 12.05 | 12.43 | 11.99 | 12.21 | +1.83% | |
| 12.16 | 12.16 | 11.98 | 11.99 | -1.48% | |
| 12.32 | 12.33 | 12.16 | 12.17 | -1.06% | |
| 12.58 | 12.60 | 12.21 | 12.30 | -2.54% | |
| 12.63 | 12.65 | 12.43 | 12.62 | -0.47% | |
| 12.78 | 12.81 | 12.50 | 12.68 | -0.86% | |
| 12.85 | 12.92 | 12.68 | 12.79 | -1.16% | |
| 13.07 | 13.21 | 12.89 | 12.94 | -0.84% | |
| 13.03 | 13.17 | 12.86 | 13.05 | -0.15% | |
| 12.82 | 13.21 | 12.80 | 13.07 | +2.27% | |
| 13.07 | 13.13 | 12.72 | 12.78 | -1.92% | |
| 12.90 | 13.36 | 12.85 | 13.03 | +1.16% | |
| 13.10 | 13.10 | 12.88 | 12.88 | -0.23% | |
| 13.14 | 13.14 | 12.81 | 12.91 | -1.00% | |
| 12.63 | 13.15 | 12.63 | 13.04 | +2.92% | |
| 12.10 | 12.88 | 12.02 | 12.67 | +4.54% | |
| 12.09 | 12.47 | 12.03 | 12.12 | -0.49% | |
| 12.38 | 12.60 | 12.17 | 12.18 | -0.73% | |
| 12.09 | 12.29 | 11.99 | 12.27 | +1.15% | |
| 11.85 | 12.20 | 11.72 | 12.13 | +1.85% | |
| 11.35 | 11.95 | 11.19 | 11.91 | +5.31% | |
| 11.31 | 11.37 | 11.13 | 11.31 | +0.62% | |
| 11.11 | 11.38 | 11.11 | 11.24 | -0.35% | |
| 11.31 | 11.39 | 11.19 | 11.28 | -0.35% | |
| 11.31 | 11.40 | 11.16 | 11.32 | -0.26% | |
| 11.20 | 11.41 | 11.11 | 11.35 | +2.07% | |
| 10.88 | 11.15 | 10.60 | 11.12 | +2.96% | |
| 10.44 | 10.81 | 10.39 | 10.80 | +4.25% | |
| 10.68 | 10.83 | 10.29 | 10.36 | -0.77% | |
| 10.63 | 10.72 | 10.40 | 10.44 | -1.04% | |
| 10.34 | 10.65 | 10.34 | 10.55 | +0.86% | |
| 11.04 | 11.12 | 10.46 | 10.46 | -5.94% | |
| 11.20 | 11.25 | 10.92 | 11.12 | -3.72% | |
| 11.32 | 11.56 | 11.08 | 11.55 | +1.32% | |
| 11.07 | 11.54 | 11.05 | 11.40 | +3.07% | |
| 11.13 | 11.22 | 11.05 | 11.06 | -1.16% | |
| 11.03 | 11.28 | 10.84 | 11.19 | +2.29% | |
| 11.07 | 11.23 | 10.80 | 10.94 | -2.67% | |
| 10.33 | 11.68 | 10.33 | 11.24 | +9.02% | |
| 10.08 | 10.40 | 10.00 | 10.31 | +2.89% | |
| 10.00 | 10.19 | 9.94 | 10.02 | -1.86% | |
| 10.11 | 10.32 | 9.93 | 10.21 | +0.39% | |
| 10.25 | 10.31 | 10.10 | 10.17 | -1.45% | |
| 10.98 | 11.13 | 10.30 | 10.32 | -7.61% | |
| 11.22 | 11.54 | 11.06 | 11.17 | +0.27% | |
| 11.20 | 11.33 | 11.11 | 11.14 | -1.15% | |
| 11.61 | 11.62 | 11.22 | 11.27 | -1.66% | |
| 11.42 | 11.59 | 11.36 | 11.46 | +1.69% | |
| 10.84 | 11.29 | 10.79 | 11.27 | +4.45% | |
| 11.42 | 11.42 | 10.76 | 10.79 | -5.02% | |
| 11.18 | 11.47 | 11.13 | 11.36 | +1.34% | |
| 10.96 | 11.27 | 10.93 | 11.21 | +3.70% | |
| 10.90 | 11.18 | 10.81 | 10.81 | -1.28% | |
| 10.84 | 10.96 | 10.82 | 10.95 | +1.30% | |
| 10.82 | 11.00 | 10.66 | 10.81 | +0.93% | |
| 10.08 | 10.85 | 10.08 | 10.71 | +4.28% | |
| 10.14 | 10.28 | 10.08 | 10.27 | +2.70% | |
| 10.57 | 10.64 | 9.99 | 10.00 | -5.48% | |
| 10.78 | 10.88 | 10.57 | 10.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTW chart for longer ranges.