NasdaqCM - Delayed Quote USD

Manitex International, Inc. (MNTX)

5.55 -0.04 (-0.72%)
At close: April 25 at 4:00 PM EDT
5.55 0.00 (0.00%)
After hours: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 5.72 5.72 5.44 5.55 5.55 19,900
Apr 24, 2024 5.54 5.73 5.52 5.59 5.59 21,000
Apr 23, 2024 5.57 5.63 5.32 5.43 5.43 30,600
Apr 22, 2024 5.71 5.83 5.57 5.58 5.58 39,100
Apr 19, 2024 5.79 6.31 5.70 5.89 5.89 85,200
Apr 18, 2024 6.19 6.25 5.79 5.89 5.89 37,000
Apr 17, 2024 5.68 6.53 5.62 6.22 6.22 100,500
Apr 16, 2024 5.45 5.66 5.45 5.59 5.59 30,900
Apr 15, 2024 5.70 5.74 5.50 5.50 5.50 14,900
Apr 12, 2024 5.78 5.88 5.41 5.69 5.69 34,500
Apr 11, 2024 5.97 5.97 5.82 5.82 5.82 25,700
Apr 10, 2024 6.27 6.28 5.69 6.01 6.01 30,000
Apr 9, 2024 6.20 6.45 6.20 6.33 6.33 47,000
Apr 8, 2024 6.37 6.52 6.12 6.18 6.18 40,400
Apr 5, 2024 6.60 6.62 6.33 6.38 6.38 29,100
Apr 4, 2024 6.37 6.78 6.33 6.54 6.54 75,200
Apr 3, 2024 6.27 6.46 6.08 6.25 6.25 36,500
Apr 2, 2024 6.51 6.51 6.01 6.39 6.39 58,200
Apr 1, 2024 6.79 6.79 6.45 6.51 6.51 42,800
Mar 28, 2024 7.33 7.33 6.81 6.86 6.86 50,800
Mar 27, 2024 7.29 7.40 7.14 7.39 7.39 80,600
Mar 26, 2024 6.95 7.23 6.95 7.21 7.21 52,800
Mar 25, 2024 6.87 6.95 6.80 6.95 6.95 34,700
Mar 22, 2024 6.89 6.93 6.65 6.78 6.78 31,800
Mar 21, 2024 6.93 7.02 6.58 6.89 6.89 74,400
Mar 20, 2024 6.90 6.91 6.78 6.91 6.91 24,700
Mar 19, 2024 6.86 7.03 6.79 6.95 6.95 65,800
Mar 18, 2024 7.05 7.07 6.80 6.84 6.84 80,500
Mar 15, 2024 6.50 6.89 6.50 6.78 6.78 35,800
Mar 14, 2024 6.48 6.52 6.35 6.45 6.45 29,000
Mar 13, 2024 6.28 6.45 6.27 6.42 6.42 39,700
Mar 12, 2024 6.62 6.63 6.26 6.26 6.26 41,100
Mar 11, 2024 6.40 6.71 6.25 6.62 6.62 51,900
Mar 8, 2024 6.52 6.70 6.25 6.33 6.33 61,900
Mar 7, 2024 6.90 6.99 6.43 6.47 6.47 91,400
Mar 6, 2024 7.16 7.20 6.83 6.89 6.89 52,000
Mar 5, 2024 6.65 7.12 6.59 7.08 7.08 57,900
Mar 4, 2024 6.81 6.83 6.35 6.72 6.72 78,700
Mar 1, 2024 6.84 7.00 6.71 6.84 6.84 90,700
Feb 29, 2024 7.00 7.93 6.60 6.84 6.84 435,200
Feb 28, 2024 6.45 6.63 6.34 6.60 6.60 32,500
Feb 27, 2024 6.27 6.52 6.22 6.49 6.49 45,000
Feb 26, 2024 6.34 6.41 6.29 6.31 6.31 19,300
Feb 23, 2024 6.37 6.54 6.30 6.42 6.42 22,200
Feb 22, 2024 6.30 6.58 6.27 6.43 6.43 28,500
Feb 21, 2024 6.37 6.53 6.15 6.29 6.29 46,600
Feb 20, 2024 6.68 6.77 6.24 6.37 6.37 55,400
Feb 16, 2024 6.71 6.82 6.64 6.68 6.68 32,400
Feb 15, 2024 6.95 6.95 6.66 6.75 6.75 66,800
Feb 14, 2024 6.49 6.88 6.44 6.82 6.82 92,500
Feb 13, 2024 7.22 7.28 6.56 6.61 6.61 60,300
Feb 12, 2024 7.82 7.93 7.38 7.40 7.40 44,300
Feb 9, 2024 8.03 8.05 7.80 7.89 7.89 78,200
Feb 8, 2024 7.67 8.08 7.67 8.00 8.00 27,800
Feb 7, 2024 7.69 7.69 7.32 7.59 7.59 70,700
Feb 6, 2024 7.87 8.01 7.66 7.68 7.68 44,300
Feb 5, 2024 7.80 8.07 7.80 7.96 7.96 70,100
Feb 2, 2024 7.79 7.84 7.62 7.74 7.74 34,200
Feb 1, 2024 7.59 7.84 7.55 7.79 7.79 54,600
Jan 31, 2024 7.75 7.91 7.48 7.48 7.48 51,400
Jan 30, 2024 8.01 8.03 7.76 7.77 7.77 42,500
Jan 29, 2024 7.90 8.06 7.90 7.97 7.97 60,600
Jan 26, 2024 8.09 8.15 7.95 8.00 8.00 52,200
Jan 25, 2024 8.14 8.14 7.85 8.00 8.00 54,500
Jan 24, 2024 8.30 8.30 8.03 8.14 8.14 41,600
Jan 23, 2024 8.07 8.34 8.07 8.17 8.17 100,200
Jan 22, 2024 8.00 8.07 7.30 7.98 7.98 97,600
Jan 19, 2024 8.22 8.22 7.86 7.97 7.97 56,400
Jan 18, 2024 8.00 8.32 7.83 8.12 8.12 106,100
Jan 17, 2024 7.83 8.03 7.83 8.00 8.00 63,700
Jan 16, 2024 7.83 8.01 7.69 7.97 7.97 105,600
Jan 12, 2024 7.83 7.98 7.77 7.83 7.83 76,700
Jan 11, 2024 7.87 7.99 7.54 7.81 7.81 66,800
Jan 10, 2024 7.84 8.11 7.61 7.90 7.90 65,300
Jan 9, 2024 7.88 7.93 7.61 7.85 7.85 81,600
Jan 8, 2024 8.38 8.38 7.67 8.00 8.00 118,100
Jan 5, 2024 8.37 8.49 8.25 8.42 8.42 75,400
Jan 4, 2024 8.16 8.60 8.16 8.30 8.30 138,100
Jan 3, 2024 8.05 8.40 7.90 8.27 8.27 117,200
Jan 2, 2024 8.50 8.50 7.72 8.11 8.11 196,500
Dec 29, 2023 8.87 8.87 8.51 8.74 8.74 55,100
Dec 28, 2023 8.96 9.05 8.72 8.95 8.95 44,600
Dec 27, 2023 8.82 9.05 8.82 9.02 9.02 87,200
Dec 26, 2023 8.76 9.04 8.58 8.89 8.89 94,800
Dec 22, 2023 8.75 9.16 8.62 8.67 8.67 128,700
Dec 21, 2023 8.65 9.06 8.56 8.79 8.79 116,000
Dec 20, 2023 8.55 8.89 8.44 8.51 8.51 221,800
Dec 19, 2023 8.40 8.69 8.10 8.65 8.65 474,400
Dec 18, 2023 7.64 8.40 7.51 8.40 8.40 313,600
Dec 15, 2023 7.56 7.85 7.10 7.65 7.65 259,500
Dec 14, 2023 7.29 7.50 6.86 7.45 7.45 254,400
Dec 13, 2023 7.08 7.21 6.86 7.21 7.21 249,500
Dec 12, 2023 6.94 7.25 6.93 7.11 7.11 107,500
Dec 11, 2023 7.06 7.27 6.46 6.96 6.96 146,700
Dec 8, 2023 7.45 7.45 7.10 7.19 7.19 73,100
Dec 7, 2023 7.32 7.60 7.01 7.42 7.42 134,800
Dec 6, 2023 7.50 7.55 7.35 7.48 7.48 74,800
Dec 5, 2023 7.45 7.68 7.35 7.55 7.55 127,700
Dec 4, 2023 7.29 7.54 6.97 7.50 7.50 226,600
Dec 1, 2023 6.82 6.94 6.72 6.90 6.90 70,500
Nov 30, 2023 6.40 6.72 6.07 6.72 6.72 79,100
Nov 29, 2023 6.24 6.50 6.24 6.37 6.37 60,000
Nov 28, 2023 6.33 6.34 5.99 6.33 6.33 36,200
Nov 27, 2023 5.97 6.37 5.62 6.33 6.33 142,500
Nov 24, 2023 6.17 6.31 5.84 6.08 6.08 66,300
Nov 22, 2023 6.44 6.44 6.09 6.28 6.28 55,200
Nov 21, 2023 6.31 6.45 6.15 6.33 6.33 61,300
Nov 20, 2023 6.49 6.67 6.33 6.39 6.39 123,100
Nov 17, 2023 6.37 6.56 6.17 6.25 6.25 135,100
Nov 16, 2023 6.32 6.34 6.16 6.23 6.23 24,600
Nov 15, 2023 6.15 6.45 6.15 6.35 6.35 140,600
Nov 14, 2023 6.23 6.32 5.79 6.26 6.26 79,000
Nov 13, 2023 5.84 6.51 5.72 6.30 6.30 175,600
Nov 10, 2023 5.05 5.65 5.05 5.65 5.65 123,500
Nov 9, 2023 5.31 5.37 5.04 5.20 5.20 37,700
Nov 8, 2023 5.30 5.38 5.14 5.23 5.23 109,200
Nov 7, 2023 5.10 5.24 4.85 5.17 5.17 44,200
Nov 6, 2023 4.70 5.57 4.70 5.20 5.20 133,300
Nov 3, 2023 4.40 4.80 4.40 4.55 4.55 54,400
Nov 2, 2023 4.50 4.88 4.17 4.36 4.36 95,900
Nov 1, 2023 3.95 4.27 3.85 4.09 4.09 76,400
Oct 31, 2023 4.01 4.09 3.84 4.01 4.01 24,100
Oct 30, 2023 4.04 4.04 3.72 4.00 4.00 129,400
Oct 27, 2023 3.99 3.99 3.81 3.86 3.86 36,700
Oct 26, 2023 4.15 4.15 3.88 3.90 3.90 59,600
Oct 25, 2023 4.29 4.32 3.91 4.06 4.06 63,200
Oct 24, 2023 4.64 4.66 4.17 4.26 4.26 43,100
Oct 23, 2023 4.22 4.68 4.16 4.57 4.57 91,400
Oct 20, 2023 4.29 4.51 4.04 4.21 4.21 228,600
Oct 19, 2023 5.04 5.19 4.30 4.30 4.30 294,200
Oct 18, 2023 5.37 5.47 4.95 5.15 5.15 197,100
Oct 17, 2023 4.99 5.50 4.99 5.15 5.15 519,000
Oct 16, 2023 4.87 5.33 4.83 5.02 5.02 75,100
Oct 13, 2023 4.78 4.85 4.60 4.85 4.85 52,100
Oct 12, 2023 4.53 4.86 4.47 4.70 4.70 14,300
Oct 11, 2023 4.69 4.85 4.46 4.47 4.47 8,300
Oct 10, 2023 4.64 4.86 4.43 4.47 4.47 13,800
Oct 9, 2023 4.55 4.84 4.43 4.44 4.44 10,600
Oct 6, 2023 4.51 4.60 4.48 4.52 4.52 24,200
Oct 5, 2023 4.60 4.84 4.48 4.50 4.50 47,400
Oct 4, 2023 4.59 4.87 4.49 4.54 4.54 9,000
Oct 3, 2023 5.00 5.00 4.68 4.73 4.73 10,000
Oct 2, 2023 5.13 5.13 4.78 4.92 4.92 9,500
Sep 29, 2023 4.71 4.82 4.59 4.67 4.67 13,900
Sep 28, 2023 4.65 4.72 4.55 4.66 4.66 15,600
Sep 27, 2023 4.55 4.66 4.49 4.49 4.49 3,700
Sep 26, 2023 4.69 4.69 4.42 4.59 4.59 10,200
Sep 25, 2023 4.64 4.70 4.58 4.59 4.59 11,700
Sep 22, 2023 4.60 4.72 4.52 4.65 4.65 25,600
Sep 21, 2023 4.57 5.04 4.57 4.58 4.58 38,200
Sep 20, 2023 4.53 4.60 4.50 4.59 4.59 9,700
Sep 19, 2023 4.51 4.61 4.51 4.61 4.61 2,100
Sep 18, 2023 4.51 4.58 4.48 4.51 4.51 13,300
Sep 15, 2023 4.79 4.79 4.51 4.51 4.51 28,400
Sep 14, 2023 4.48 4.68 4.48 4.57 4.57 9,200
Sep 13, 2023 4.61 4.70 4.53 4.53 4.53 15,000
Sep 12, 2023 4.53 4.64 4.53 4.55 4.55 4,900
Sep 11, 2023 4.60 4.64 4.46 4.63 4.63 13,200
Sep 8, 2023 4.48 4.63 4.48 4.63 4.63 7,900
Sep 7, 2023 4.55 4.75 4.47 4.47 4.47 6,800
Sep 6, 2023 4.70 4.77 4.63 4.63 4.63 9,100
Sep 5, 2023 4.73 4.77 4.68 4.68 4.68 4,000
Sep 1, 2023 4.78 4.78 4.60 4.61 4.61 13,400
Aug 31, 2023 4.68 4.80 4.63 4.63 4.63 11,900
Aug 30, 2023 4.78 4.79 4.70 4.72 4.72 17,500
Aug 29, 2023 4.70 4.85 4.58 4.72 4.72 27,300
Aug 28, 2023 4.73 4.85 4.69 4.69 4.69 3,600
Aug 25, 2023 4.70 4.95 4.68 4.74 4.74 16,900
Aug 24, 2023 4.80 4.93 4.66 4.74 4.74 29,600
Aug 23, 2023 4.94 4.97 4.81 4.81 4.81 7,600
Aug 22, 2023 4.95 5.03 4.83 4.95 4.95 2,000
Aug 21, 2023 4.80 5.01 4.76 4.81 4.81 28,000
Aug 18, 2023 5.10 5.13 4.83 4.84 4.84 13,700
Aug 17, 2023 4.93 5.03 4.93 4.95 4.95 2,500
Aug 16, 2023 5.11 5.12 4.89 4.89 4.89 2,700
Aug 15, 2023 5.15 5.15 5.03 5.08 5.08 3,300
Aug 14, 2023 5.10 5.17 5.04 5.09 5.09 12,200
Aug 11, 2023 4.86 5.09 4.86 5.05 5.05 11,600
Aug 10, 2023 4.79 5.04 4.72 4.79 4.79 24,800
Aug 9, 2023 4.69 5.07 4.69 4.89 4.89 26,500
Aug 8, 2023 4.93 5.06 4.76 4.79 4.79 43,100
Aug 7, 2023 4.92 4.92 4.76 4.76 4.76 8,400
Aug 4, 2023 4.94 5.10 4.73 4.91 4.91 64,000
Aug 3, 2023 4.99 5.11 4.91 5.00 5.00 15,200
Aug 2, 2023 4.76 4.97 4.76 4.97 4.97 13,800
Aug 1, 2023 5.01 5.01 4.49 4.81 4.81 29,500
Jul 31, 2023 5.06 5.13 4.90 5.02 5.02 8,800
Jul 28, 2023 5.03 5.03 5.03 5.03 5.03 900
Jul 27, 2023 5.00 5.15 4.95 4.95 4.95 11,500
Jul 26, 2023 5.37 5.37 4.90 5.13 5.13 4,600
Jul 25, 2023 4.86 4.94 4.78 4.90 4.90 22,200
Jul 24, 2023 5.11 5.34 4.61 5.00 5.00 8,700
Jul 21, 2023 5.15 5.47 5.15 5.24 5.24 10,400
Jul 20, 2023 5.31 5.48 5.21 5.30 5.30 13,800
Jul 19, 2023 5.23 5.44 5.12 5.35 5.35 5,300
Jul 18, 2023 5.30 5.49 5.18 5.27 5.27 2,500
Jul 17, 2023 5.30 5.37 5.12 5.34 5.34 15,700
Jul 14, 2023 5.37 5.49 5.37 5.39 5.39 3,300
Jul 13, 2023 5.21 5.48 5.21 5.46 5.46 6,800
Jul 12, 2023 5.11 5.45 5.03 5.29 5.29 4,100
Jul 11, 2023 5.05 5.19 4.93 5.19 5.19 7,000
Jul 10, 2023 5.01 5.03 5.00 5.00 5.00 1,300
Jul 7, 2023 5.04 5.45 4.96 5.03 5.03 25,800
Jul 6, 2023 5.49 5.49 4.78 5.00 5.00 38,200
Jul 5, 2023 5.25 5.37 5.10 5.15 5.15 20,700
Jul 3, 2023 5.43 5.50 5.28 5.43 5.43 9,200
Jun 30, 2023 5.66 5.66 5.39 5.44 5.44 4,500
Jun 29, 2023 5.24 5.58 5.24 5.47 5.47 6,400
Jun 28, 2023 5.30 5.67 5.25 5.46 5.46 63,800
Jun 27, 2023 5.24 5.40 5.11 5.39 5.39 17,300
Jun 26, 2023 5.26 5.29 5.10 5.25 5.25 28,000
Jun 23, 2023 5.16 5.32 5.08 5.32 5.32 11,500
Jun 22, 2023 5.01 5.11 5.01 5.09 5.09 2,700
Jun 21, 2023 4.80 5.01 4.78 5.01 5.01 18,400
Jun 20, 2023 4.85 4.98 4.71 4.90 4.90 7,800
Jun 16, 2023 4.75 4.87 4.61 4.86 4.86 4,500
Jun 15, 2023 4.80 4.83 4.67 4.69 4.69 5,900
Jun 14, 2023 4.52 4.76 4.52 4.68 4.68 12,700
Jun 13, 2023 4.33 4.50 4.33 4.47 4.47 48,400
Jun 12, 2023 4.72 4.72 4.47 4.50 4.50 17,000
Jun 9, 2023 4.81 5.02 4.70 4.72 4.72 26,500
Jun 8, 2023 5.23 5.23 5.04 5.04 5.04 900
Jun 7, 2023 5.10 5.26 5.10 5.22 5.22 15,200
Jun 6, 2023 4.98 5.12 4.95 5.03 5.03 5,800
Jun 5, 2023 4.62 5.00 4.62 5.00 5.00 34,800
Jun 2, 2023 4.60 4.92 4.60 4.82 4.82 4,900
Jun 1, 2023 4.51 4.70 4.50 4.63 4.63 9,200
May 31, 2023 4.90 4.90 4.47 4.57 4.57 10,100
May 30, 2023 4.75 4.90 4.54 4.55 4.55 6,700
May 26, 2023 5.02 5.02 4.75 4.85 4.85 9,700
May 25, 2023 5.00 5.00 4.79 4.79 4.79 11,100
May 24, 2023 4.98 4.99 4.91 4.95 4.95 24,000
May 23, 2023 4.82 5.09 4.82 4.96 4.96 9,200
May 22, 2023 4.78 4.91 4.76 4.77 4.77 33,500
May 19, 2023 4.62 4.78 4.62 4.77 4.77 8,400
May 18, 2023 4.42 4.79 4.42 4.79 4.79 16,400
May 17, 2023 4.47 4.52 4.37 4.37 4.37 31,300
May 16, 2023 4.61 4.70 4.45 4.54 4.54 13,700
May 15, 2023 4.69 4.78 4.68 4.70 4.70 36,600
May 12, 2023 4.73 4.85 4.70 4.73 4.73 9,600
May 11, 2023 4.87 4.92 4.68 4.69 4.69 13,600
May 10, 2023 4.86 4.97 4.79 4.81 4.81 14,000
May 9, 2023 4.90 5.01 4.80 4.94 4.94 18,000
May 8, 2023 4.91 5.02 4.91 4.93 4.93 21,700
May 5, 2023 5.09 5.09 4.90 4.96 4.96 29,500
May 4, 2023 5.60 5.73 4.75 5.04 5.04 34,100
May 3, 2023 5.13 5.25 5.13 5.21 5.21 46,100
May 2, 2023 5.19 5.23 5.10 5.15 5.15 16,500
May 1, 2023 5.21 5.21 5.15 5.18 5.18 11,700
Apr 28, 2023 5.11 5.23 5.11 5.17 5.17 7,000
Apr 27, 2023 4.99 5.18 4.93 5.09 5.09 8,700
Apr 26, 2023 5.15 5.20 5.05 5.05 5.05 12,200

Related Tickers

MTW The Manitowoc Company, Inc.
12.79
-2.14%
 
TWI Titan International, Inc.
11.51
-2.46%
 
UGRO urban-gro, Inc.
1.8300
+10.24%
 
CEAD CEA Industries Inc.
0.7243
+3.10%
 
LNN Lindsay Corporation
117.40
+0.89%
 
HY Hyster-Yale Materials Handling, Inc.
60.05
-1.30%
 
REVG REV Group, Inc.
21.75
-0.73%
 
WNC Wabash National Corporation
24.00
-1.72%
 
TEX Terex Corporation
59.90
-1.22%
 
OSK Oshkosh Corporation
118.69
-2.11%