Manitex International, Inc. (MNTX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 5.79 | 7.85 | 5.78 | 7.60 | 7.60 | 415,800 |
| May 03, 2024 | 5.96 | 6.31 | 5.41 | 5.62 | 5.62 | 91,400 |
| May 02, 2024 | 5.50 | 5.93 | 5.50 | 5.83 | 5.83 | 66,700 |
| May 01, 2024 | 5.15 | 5.32 | 5.09 | 5.20 | 5.20 | 27,000 |
| Apr 30, 2024 | 5.31 | 5.38 | 5.11 | 5.21 | 5.21 | 48,600 |
| Apr 29, 2024 | 5.52 | 5.69 | 5.30 | 5.39 | 5.39 | 52,200 |
| Apr 26, 2024 | 5.60 | 5.79 | 5.32 | 5.45 | 5.45 | 42,800 |
| 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 09, 2024 | 6.20 | 6.45 | 6.20 | 6.33 | 6.33 | 47,000 |
| Apr 08, 2024 | 6.37 | 6.52 | 6.12 | 6.18 | 6.18 | 40,400 |
| Apr 05, 2024 | 6.60 | 6.62 | 6.33 | 6.38 | 6.38 | 29,100 |
| Apr 04, 2024 | 6.37 | 6.78 | 6.33 | 6.54 | 6.54 | 75,200 |
| Apr 03, 2024 | 6.27 | 6.46 | 6.08 | 6.25 | 6.25 | 36,500 |
| Apr 02, 2024 | 6.51 | 6.51 | 6.01 | 6.39 | 6.39 | 58,200 |
| Apr 01, 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 08, 2024 | 6.52 | 6.70 | 6.25 | 6.33 | 6.33 | 61,900 |
| Mar 07, 2024 | 6.90 | 6.99 | 6.43 | 6.47 | 6.47 | 91,400 |
| Mar 06, 2024 | 7.16 | 7.20 | 6.83 | 6.89 | 6.89 | 52,000 |
| Mar 05, 2024 | 6.65 | 7.12 | 6.59 | 7.08 | 7.08 | 57,900 |
| Mar 04, 2024 | 6.81 | 6.83 | 6.35 | 6.72 | 6.72 | 78,700 |
| Mar 01, 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 09, 2024 | 8.03 | 8.05 | 7.80 | 7.89 | 7.89 | 78,200 |
| Feb 08, 2024 | 7.67 | 8.08 | 7.67 | 8.00 | 8.00 | 27,800 |
| Feb 07, 2024 | 7.69 | 7.69 | 7.32 | 7.59 | 7.59 | 70,700 |
| Feb 06, 2024 | 7.87 | 8.01 | 7.66 | 7.68 | 7.68 | 44,300 |
| Feb 05, 2024 | 7.80 | 8.07 | 7.80 | 7.96 | 7.96 | 70,100 |
| Feb 02, 2024 | 7.79 | 7.84 | 7.62 | 7.74 | 7.74 | 34,200 |
| Feb 01, 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 09, 2024 | 7.88 | 7.93 | 7.61 | 7.85 | 7.85 | 81,600 |
| Jan 08, 2024 | 8.38 | 8.38 | 7.67 | 8.00 | 8.00 | 118,100 |
| Jan 05, 2024 | 8.37 | 8.49 | 8.25 | 8.42 | 8.42 | 75,400 |
| Jan 04, 2024 | 8.16 | 8.60 | 8.16 | 8.30 | 8.30 | 138,100 |
| Jan 03, 2024 | 8.05 | 8.40 | 7.90 | 8.27 | 8.27 | 117,200 |
| Jan 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.