NYSE · MTW · stock
Manitowoc Co. INC (MTW) stock price history
Every NYSE trading session of Manitowoc Co. INC from Mar 26, 1990 to Sep 29, 2026: 9,195 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTW adjusted close, 1990 to 2026
- $43.72
- All time high, 2007
- $23.17
- 52 week high, $9.78 low
- 9,195
- Daily sessions since 1990
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1990 to 2026 series and minute bars.
MTW key facts
- Manitowoc Co. INC (MTW) closed at $22.12 on Sep 29, 2026 on NYSE.
- MTW's all time high close is $43.72, set on Dec 24, 2007; its all time low close is $0.7710 on Aug 23, 1990.
- MTW's 52 week range is $9.78 to $23.17.
- MTW returned +123.4% over the year to Sep 29, 2026 and +0.2% over five years.
- Over ten years MTW returned +20%, +1.9% a year compounded.
- MTW's deepest drawdown was -95.2% from Dec 24, 2007 to Mar 6, 2009.
- DataCedar holds 9,195 daily sessions of MTW history from Mar 26, 1990 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MTW price chart, 1990 to 2026
MTW returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.9% |
| 3 months | +56.3% |
| 6 months | +90.5% |
| Year to date | +81.8% |
| 1 year | +123.4% |
| 3 years | +47.0% |
| 5 years | +0.2% |
| 10 years | +20.2% |
| Since Mar 26, 1990 | +2,229% |
| Compound annual growth, 36.5 years | +9.0% |
MTW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $43.72 on Dec 24, 2007
- All time low close
- $0.7710 on Aug 23, 1990
- 52 week high
- $23.17 on Sep 22, 2026
- 52 week low
- $9.78 on Sep 30, 2025
- Deepest drawdown
- -95.2% from Dec 24, 2007 to Mar 6, 2009, not yet recovered
- Best single session
- +32.4% on Aug 7, 2026
- Worst single session
- -33.4% on Mar 30, 2009
- Volatility, 1 year annualised
- 52.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1990
- 23.3×
- Best calendar year
- 2006, +137%
- Worst calendar year
- 2008, -82%
MTW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1990 starts on Mar 26, 1990; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.05 | $23.17 | $11.06 | $22.12 | +84.5% | 55.8M | 186 |
| 2025 | $9.20 | $13.62 | $7.06 | $11.99 | +31.3% | 68.2M | 250 |
| 2024 | $16.54 | $17.65 | $8.50 | $9.13 | -45.3% | 70.6M | 252 |
| 2023 | $9.28 | $20.20 | $9.06 | $16.69 | +82.2% | 78.4M | 250 |
| 2022 | $18.75 | $20.08 | $7.53 | $9.16 | -50.7% | 66.7M | 251 |
| 2021 | $13.46 | $28.33 | $12.61 | $18.59 | +39.7% | 76.9M | 252 |
| 2020 | $17.63 | $17.78 | $7.24 | $13.31 | -23.9% | 106.1M | 253 |
| 2019 | $14.45 | $19.77 | $10.49 | $17.50 | +18.5% | 102.6M | 252 |
| 2018 | $39.66 | $44.03 | $13.22 | $14.77 | -62.5% | 135.3M | 251 |
| 2017 | $24.12 | $42.12 | $21.00 | $39.34 | +64.5% | 105.6M | 251 |
| 2016 | $14.14 | $25.20 | $10.63 | $23.92 | +72.0% | 314.4M | 252 |
| 2015 | $20.05 | $20.65 | $12.49 | $13.90 | -30.2% | 718.6M | 252 |
| 2014 | $20.79 | $30.08 | $14.58 | $19.92 | -4.9% | 700.7M | 252 |
| 2013 | $14.59 | $21.26 | $14.22 | $20.94 | +49.3% | 663M | 252 |
| 2012 | $8.53 | $15.09 | $8.41 | $14.02 | +71.6% | 875.4M | 250 |
| 2011 | $11.63 | $20.49 | $5.08 | $8.17 | -29.3% | 938.6M | 252 |
| 2010 | $8.78 | $14.39 | $7.43 | $11.56 | +32.5% | 802.8M | 252 |
| 2009 | $7.75 | $10.70 | $2.03 | $8.73 | +16.9% | 1.3B | 252 |
| 2008 | $41.88 | $41.94 | $3.92 | $7.47 | -82.2% | 831.2M | 253 |
| 2007 | $25.48 | $44.16 | $21.97 | $41.88 | +64.7% | 518.2M | 251 |
| 2006 | $10.77 | $26.81 | $10.59 | $25.43 | +137.4% | 502.4M | 251 |
| 2005 | $7.98 | $11.50 | $7.27 | $10.71 | +34.2% | 252.2M | 252 |
| 2004 | $6.56 | $8.38 | $5.80 | $7.98 | +21.6% | 189.6M | 252 |
| 2003 | $5.33 | $6.69 | $3.48 | $6.56 | +23.6% | 152.5M | 252 |
| 2002 | $6.42 | $9.14 | $4.55 | $5.31 | -17.1% | 103M | 252 |
| 2001 | $5.96 | $6.76 | $4.56 | $6.40 | +8.4% | 61.7M | 248 |
| 2000 | $6.55 | $7.06 | $3.58 | $5.91 | -13.7% | 141.7M | 252 |
| 1999 | $5.85 | $8.77 | $4.86 | $6.85 | +15.8% | 91.7M | 252 |
| 1998 | $4.25 | $6.21 | $3.26 | $5.92 | +38.2% | 89.8M | 252 |
| 1997 | $3.51 | $5.34 | $2.89 | $4.28 | +22.2% | 96.8M | 253 |
| 1996 | $1.72 | $3.81 | $1.56 | $3.50 | +103.2% | 59.4M | 254 |
| 1995 | $1.17 | $1.72 | $1.14 | $1.72 | +47.1% | 35.9M | 252 |
| 1994 | $1.68 | $1.69 | $1.17 | $1.17 | -30.4% | 55.4M | 252 |
| 1993 | $1.29 | $1.73 | $1.24 | $1.68 | +30.2% | 104.3M | 253 |
| 1992 | $0.9772 | $1.39 | $0.9169 | $1.29 | +30.7% | 160.4M | 254 |
| 1991 | $0.8850 | $1.31 | $0.8218 | $0.9893 | +11.8% | 149M | 253 |
| 1990 | $0.9389 | $0.9945 | $0.7707 | $0.8850 | n/a | 43.7M | 195 |
MTW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.12 | +13.9% |
| August 2026 | $19.42 | +40.2% |
| July 2026 | $13.85 | -0.3% |
| June 2026 | $13.89 | +17.4% |
| May 2026 | $11.83 | -13.0% |
| April 2026 | $13.59 | +16.7% |
| March 2026 | $11.65 | -21.0% |
| February 2026 | $14.75 | +14.2% |
| January 2026 | $12.92 | +7.8% |
| December 2025 | $11.99 | +6.3% |
| November 2025 | $11.28 | +10.9% |
| October 2025 | $10.17 | +1.6% |
About the MTW data
Daily bars. 9,195 sessions from Mar 26, 1990 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 1990, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MTW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MTNE.W CH4 Natural Solutions Corporation Warrants, each whole warrant exercisable for one Class A Ordinary Share at an exercise price of $11.50 per share
- MTR Mesa Royalty Trust/Tx
- MTRN MATERION Corp
- MTUS Metallus Inc.
- MTX Minerals Technologies INC
- MTZ Mastec INC
- MUA BlackRock Muniassets Fund, INC.
- MUA.R Blackrock MuniAssets Fund, Inc. Rights (expiring August 20, 2026) Rights
Common questions
MTW share price history
