Dark

MNTX
Manitex International, Inc.
stock NASDAQ

Inactive

Dec 31, 2024

5.80USD+0.173%(+0.01)216,930

Pre-market

0.00USD-100.000%(-5.79)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-31	5.8000	5.8100	5.7900	5.8000	+0.173%	216,930	0.000%
2024-12-30	5.7900	5.8000	5.7900	5.7900	-0.172%	44,070	+0.173%
2024-12-27	5.7900	5.8000	5.7800	5.8000	+0.173%	192,445	0.000%
2024-12-26	5.8000	5.8000	5.7900	5.7900	0.000%	80,530	+0.173%
2024-12-24	5.7900	5.8000	5.7900	5.7900	0.000%	46,822	+0.173%
2024-12-23	5.7400	5.8000	5.7300	5.7900	+1.224%	305,275	+0.173%
2024-12-20	5.7300	5.7400	5.7100	5.7200	-0.175%	181,194	+1.399%
2024-12-19	5.7500	5.7700	5.7300	5.7300	-0.174%	90,234	+1.222%
2024-12-18	5.7400	5.7600	5.7350	5.7400	0.000%	116,983	+1.045%
2024-12-17	5.7400	5.7550	5.7400	5.7400	-0.174%	89,265	+1.045%
2024-12-16	5.7600	5.7800	5.7300	5.7500	-0.174%	104,520	+0.870%
2024-12-13	5.7600	5.7700	5.7600	5.7600	0.000%	28,466	+0.694%
2024-12-12	5.7500	5.7700	5.7500	5.7600	+0.174%	110,460	+0.694%
2024-12-11	5.7600	5.7700	5.7500	5.7500	-0.174%	69,268	+0.870%
2024-12-10	5.7700	5.7700	5.7600	5.7600	0.000%	31,243	+0.694%
2024-12-09	5.7700	5.7750	5.7500	5.7600	0.000%	84,751	+0.694%
2024-12-06	5.7400	5.7700	5.7400	5.7600	+0.174%	20,135	+0.694%
2024-12-05	5.7400	5.7700	5.7400	5.7500	+0.174%	107,711	+0.870%
2024-12-04	5.7450	5.7600	5.7350	5.7400	-0.174%	191,269	+1.045%
2024-12-03	5.7400	5.7600	5.7400	5.7500	+0.174%	58,840	+0.870%
2024-12-02	5.7400	5.7595	5.7400	5.7400	+0.175%	70,740	+1.045%
2024-11-29	5.7500	5.7500	5.7300	5.7300	0.000%	19,861	+1.222%
2024-11-27	5.7400	5.7500	5.7250	5.7300	0.000%	65,926	+1.222%
2024-11-26	5.7300	5.7400	5.7207	5.7300	0.000%	52,692	+1.222%
2024-11-25	5.7400	5.7500	5.7300	5.7300	-0.174%	55,676	+1.222%
2024-11-22	5.7300	5.7400	5.7300	5.7400	+0.175%	19,154	+1.045%
2024-11-21	5.7300	5.7400	5.7300	5.7300	-0.174%	45,277	+1.222%
2024-11-20	5.7400	5.7400	5.7200	5.7400	+0.350%	25,407	+1.045%
2024-11-19	5.7300	5.7400	5.7200	5.7200	-0.175%	48,308	+1.399%
2024-11-18	5.7400	5.7600	5.7250	5.7300	0.000%	55,791	+1.222%
2024-11-15	5.7100	5.7400	5.6900	5.7300	+0.350%	269,067	+1.222%
2024-11-14	5.7500	5.7800	5.7100	5.7100	-0.868%	285,107	+1.576%
2024-11-13	5.7400	5.7600	5.7200	5.7600	+0.876%	142,265	+0.694%
2024-11-12	5.7200	5.7600	5.6950	5.7100	+0.175%	248,771	+1.576%
2024-11-11	5.6900	5.7200	5.6900	5.7000	-0.175%	91,397	+1.754%
2024-11-08	5.7000	5.7200	5.6900	5.7100	0.000%	145,787	+1.576%
2024-11-07	5.7000	5.7150	5.7000	5.7100	+0.175%	67,159	+1.576%
2024-11-06	5.7000	5.7200	5.7000	5.7000	0.000%	60,334	+1.754%
2024-11-05	5.6800	5.7100	5.6700	5.7000	+0.707%	231,064	+1.754%
2024-11-04	5.6900	5.6900	5.6500	5.6600	-0.702%	69,668	+2.473%
2024-11-01	5.6900	5.7100	5.6800	5.7000	+0.176%	72,062	+1.754%
2024-10-31	5.6900	5.7000	5.6900	5.6900	0.000%	127,797	+1.933%
2024-10-30	5.7000	5.7100	5.6900	5.6900	-0.350%	114,616	+1.933%
2024-10-29	5.6900	5.7100	5.6750	5.7100	+0.175%	93,501	+1.576%
2024-10-28	5.6900	5.7100	5.6900	5.7000	0.000%	79,579	+1.754%
2024-10-25	5.7000	5.7000	5.6900	5.7000	0.000%	35,065	+1.754%
2024-10-24	5.7000	5.7000	5.6850	5.7000	0.000%	38,578	+1.754%
2024-10-23	5.6700	5.7000	5.6500	5.7000	+0.176%	128,453	+1.754%
2024-10-22	5.6900	5.7000	5.6800	5.6900	0.000%	97,732	+1.933%
2024-10-21	5.7100	5.7100	5.6900	5.6900	-0.175%	108,778	+1.933%
2024-10-18	5.7000	5.7200	5.6900	5.7000	+0.176%	78,824	+1.754%
2024-10-17	5.6800	5.7000	5.6800	5.6900	+0.176%	40,753	+1.933%
2024-10-16	5.6800	5.7050	5.6700	5.6800	+0.176%	45,384	+2.113%
2024-10-15	5.6700	5.6900	5.6600	5.6700	+0.177%	264,047	+2.293%
2024-10-14	5.6700	5.6900	5.6500	5.6600	-0.176%	75,417	+2.473%
2024-10-11	5.6700	5.7000	5.6700	5.6700	-0.351%	65,040	+2.293%
2024-10-10	5.6600	5.6900	5.6500	5.6900	+0.530%	257,822	+1.933%
2024-10-09	5.6600	5.6800	5.6500	5.6600	0.000%	174,206	+2.473%
2024-10-08	5.6600	5.6800	5.6550	5.6600	-0.176%	156,645	+2.473%
2024-10-07	5.7100	5.7100	5.6600	5.6700	-0.526%	190,216	+2.293%
2024-10-04	5.6600	5.7300	5.6600	5.7000	+0.707%	117,703	+1.754%
2024-10-03	5.6600	5.6800	5.6600	5.6600	0.000%	56,675	+2.473%
2024-10-02	5.6300	5.6700	5.6300	5.6600	+0.533%	270,364	+2.473%
2024-10-01	5.6200	5.6500	5.6200	5.6300	0.000%	273,480	+3.020%
2024-09-30	5.6200	5.6400	5.6050	5.6300	+0.178%	176,514	+3.020%
2024-09-27	5.6300	5.6500	5.6200	5.6200	-0.178%	283,731	+3.203%
2024-09-26	5.6400	5.6500	5.6200	5.6300	-0.354%	214,683	+3.020%
2024-09-25	5.6000	5.6500	5.6000	5.6500	+0.893%	309,934	+2.655%
2024-09-24	5.5700	5.6300	5.5600	5.6000	+0.719%	437,519	+3.571%
2024-09-23	5.6200	5.6500	5.5500	5.5600	-1.068%	1,036,859	+4.317%
2024-09-20	5.6300	5.6600	5.6200	5.6200	0.000%	552,127	+3.203%
2024-09-19	5.6500	5.6600	5.6200	5.6200	0.000%	525,196	+3.203%
2024-09-18	5.6200	5.6500	5.6100	5.6200	0.000%	1,136,727	+3.203%
2024-09-17	5.6200	5.6487	5.6200	5.6200	0.000%	1,283,340	+3.203%
2024-09-16	5.6200	5.6300	5.6200	5.6200	0.000%	471,618	+3.203%
2024-09-13	5.6300	5.6300	5.6100	5.6200	-0.178%	2,145,750	+3.203%
2024-09-12	5.6200	5.6400	5.5900	5.6300	+47.769%	5,693,027	+3.020%
2024-09-11	3.8300	3.8300	3.7400	3.8100	-1.804%	26,993	+52.231%
2024-09-10	3.7200	3.9150	3.6900	3.8800	+4.301%	33,242	+49.485%
2024-09-09	3.7700	3.8100	3.6800	3.7200	-0.268%	56,343	+55.914%
2024-09-06	3.7900	3.7900	3.7000	3.7300	-1.583%	27,472	+55.496%
2024-09-05	3.8200	3.8300	3.7200	3.7900	-0.785%	29,230	+53.034%
2024-09-04	3.8500	3.9288	3.7600	3.8200	0.000%	55,782	+51.832%
2024-09-03	4.2000	4.2000	3.8100	3.8200	-8.612%	51,703	+51.832%
2024-08-30	4.1350	4.2300	4.0600	4.1800	-0.713%	36,123	+38.756%
2024-08-29	4.4300	4.4300	4.1700	4.2100	-3.661%	74,664	+37.767%
2024-08-28	4.2600	4.4000	4.2200	4.3700	+3.555%	50,672	+32.723%
2024-08-27	4.2900	4.3050	4.2200	4.2200	-2.540%	23,956	+37.441%
2024-08-26	4.3600	4.4299	4.2600	4.3300	+0.464%	95,140	+33.949%
2024-08-23	4.1700	4.5200	4.1700	4.3100	+4.612%	85,000	+34.571%
2024-08-22	3.9400	4.1300	3.9400	4.1200	+4.569%	40,006	+40.777%
2024-08-21	4.1400	4.1950	3.9100	3.9400	-4.136%	54,378	+47.208%
2024-08-20	3.8000	4.1950	3.7950	4.1100	+7.874%	92,206	+41.119%
2024-08-19	3.8200	3.9279	3.8000	3.8100	0.000%	69,509	+52.231%
2024-08-16	3.7200	3.8900	3.7200	3.8100	+2.419%	74,052	+52.231%
2024-08-15	3.8500	3.9600	3.7100	3.7200	-2.362%	81,847	+55.914%
2024-08-14	3.5000	4.1400	3.5000	3.8100	+10.435%	122,279	+52.231%
2024-08-13	3.2100	3.4500	3.0700	3.4500	+7.477%	151,689	+68.116%
2024-08-12	3.7500	3.7500	3.1700	3.2100	-15.748%	335,289	+80.685%
2024-08-09	3.8800	3.9955	3.7800	3.8100	-5.224%	67,873	+52.231%
2024-08-08	4.1300	4.2000	3.9900	4.0200	-6.944%	53,591	+44.279%
2024-08-07	4.2600	4.6000	4.1300	4.3200	-8.280%	35,371	+34.259%
2024-08-06	4.9300	4.9300	4.5950	4.7100	-1.670%	29,999	+23.142%
2024-08-05	4.4600	5.0500	4.3500	4.7900	+2.350%	69,683	+21.086%
2024-08-02	4.8100	4.8732	4.5800	4.6800	-7.510%	30,953	+23.932%
2024-08-01	5.0900	5.1050	4.9550	5.0600	-0.589%	23,247	+14.625%
2024-07-31	5.0000	5.2275	4.8800	5.0900	+3.666%	43,137	+13.949%
2024-07-30	5.1000	5.2150	4.9000	4.9100	-2.964%	24,770	+18.126%
2024-07-29	5.1000	5.1400	5.0000	5.0600	-0.394%	35,958	+14.625%
2024-07-26	5.0000	5.2300	4.9800	5.0800	+4.527%	38,560	+14.173%
2024-07-25	4.7800	5.0800	4.6300	4.8600	+2.966%	48,813	+19.342%
2024-07-24	5.0500	5.0900	4.7001	4.7200	-6.163%	36,981	+22.881%
2024-07-23	4.9100	5.0600	4.8600	5.0300	+2.236%	44,466	+15.308%
2024-07-22	4.6200	4.9700	4.6200	4.9200	+3.797%	65,121	+17.886%
2024-07-19	4.6900	4.8200	4.6401	4.7400	-0.629%	23,031	+22.363%
2024-07-18	4.9600	5.0000	4.7000	4.7700	-4.409%	26,532	+21.593%
2024-07-17	5.0200	5.0750	4.9000	4.9900	+0.201%	32,810	+16.232%
2024-07-16	4.8700	4.9990	4.7500	4.9800	+4.403%	68,174	+16.466%
2024-07-15	4.7600	4.9100	4.5700	4.7700	+0.210%	133,794	+21.593%
2024-07-12	4.6000	4.8600	4.6000	4.7600	+5.543%	66,511	+21.849%
2024-07-11	4.2400	4.5700	4.2400	4.5100	+5.128%	39,801	+28.603%
2024-07-10	4.0000	4.2900	4.0000	4.2900	+8.333%	52,642	+35.198%
2024-07-09	4.0700	4.1000	3.8500	3.9600	-1.493%	61,864	+46.465%
2024-07-08	4.1800	4.1800	3.9800	4.0200	-2.427%	31,271	+44.279%
2024-07-05	4.2000	4.2600	4.1100	4.1200	-2.138%	21,950	+40.777%
2024-07-03	4.0300	4.2500	4.0100	4.2100	+3.186%	41,195	+37.767%
2024-07-02	4.0200	4.1800	3.9900	4.0800	+0.990%	53,515	+42.157%
2024-07-01	4.2600	4.3700	4.0400	4.0400	-8.804%	163,342	+43.564%
2024-06-28	4.4200	4.6300	4.3900	4.4300	-0.673%	77,474	+30.926%
2024-06-27	4.4600	4.5200	4.4100	4.4600	+1.134%	22,996	+30.045%
2024-06-26	4.5000	4.5000	4.3700	4.4100	-2.000%	31,191	+31.519%
2024-06-25	4.6100	4.6700	4.3800	4.5000	-2.386%	38,443	+28.889%
2024-06-24	4.4900	4.6890	4.3500	4.6100	+0.655%	116,198	+25.813%
2024-06-21	4.6800	4.7200	4.4500	4.5800	-2.345%	50,698	+26.638%
2024-06-20	4.6000	4.7150	4.5900	4.6900	0.000%	66,008	+23.667%
2024-06-18	4.7600	4.9300	4.6700	4.6900	-0.425%	48,739	+23.667%
2024-06-17	4.9700	5.1200	4.6700	4.7100	-2.282%	198,334	+23.142%
2024-06-14	4.7800	5.0200	4.7180	4.8200	0.000%	33,034	+20.332%
2024-06-13	4.9000	5.0150	4.7900	4.8200	-2.231%	54,101	+20.332%
2024-06-12	5.0300	5.1400	4.8500	4.9300	-2.183%	39,878	+17.647%
2024-06-11	5.3000	5.3400	4.7700	5.0400	-5.618%	125,412	+15.079%
2024-06-10	5.4300	5.4500	5.2400	5.3400	-3.610%	63,213	+8.614%
2024-06-07	5.3900	5.7000	5.3900	5.5400	+2.403%	39,762	+4.693%
2024-06-06	5.1800	5.5100	5.1800	5.4100	+3.640%	61,579	+7.209%
2024-06-05	5.4800	5.5500	5.1200	5.2200	-5.091%	157,137	+11.111%
2024-06-04	5.7200	5.7800	5.4500	5.5000	-4.514%	95,575	+5.455%
2024-06-03	6.1100	6.2800	5.7100	5.7600	-7.097%	122,231	+0.694%
2024-05-31	6.5900	6.5900	6.1212	6.2000	-5.560%	79,462	-6.452%
2024-05-30	6.3600	6.5700	6.2600	6.5650	+4.206%	52,023	-11.653%
2024-05-29	6.2100	6.3400	6.1100	6.3000	-0.943%	44,112	-7.937%
2024-05-28	6.2000	6.6700	5.9800	6.3600	+3.752%	149,966	-8.805%
2024-05-24	6.0800	6.1500	5.8700	6.1300	+0.822%	59,332	-5.383%
2024-05-23	6.3300	6.4400	6.0500	6.0800	-4.851%	90,845	-4.605%
2024-05-22	6.6900	6.8300	6.3400	6.3900	-5.613%	53,721	-9.233%
2024-05-21	7.1300	7.1666	6.7000	6.7700	-4.379%	129,754	-14.328%
2024-05-20	6.4600	7.1600	6.4000	7.0800	+8.257%	183,864	-18.079%
2024-05-17	6.7100	6.8100	6.5200	6.5400	-2.823%	49,851	-11.315%
2024-05-16	6.6600	6.9400	6.5400	6.7300	+2.280%	134,338	-13.819%
2024-05-15	7.0300	7.0951	6.3864	6.5800	-6.201%	104,311	-11.854%
2024-05-14	7.0000	7.7300	6.8300	7.0150	+0.790%	159,827	-17.320%
2024-05-13	6.5700	7.2200	6.4800	6.9600	+7.573%	160,835	-16.667%
2024-05-10	6.7800	6.7800	6.3100	6.4700	-2.999%	76,575	-10.355%
2024-05-09	6.4600	6.7999	6.3900	6.6700	+2.773%	92,037	-13.043%
2024-05-08	6.5300	6.8400	6.2200	6.4900	+1.884%	127,469	-10.632%
2024-05-07	7.5700	7.5700	6.1500	6.3700	-16.184%	152,005	-8.948%
2024-05-06	5.7900	7.8500	5.7800	7.6000	+35.231%	416,001	-23.684%
2024-05-03	5.9600	6.3100	5.4100	5.6200	-3.602%	91,367	+3.203%
2024-05-02	5.5000	5.9300	5.5000	5.8300	+12.115%	66,667	-0.515%
2024-05-01	5.1500	5.3150	5.0900	5.2000	-0.192%	26,991	+11.538%
2024-04-30	5.3100	5.3796	5.1100	5.2100	-3.340%	48,596	+11.324%
2024-04-29	5.5200	5.6850	5.3000	5.3900	-1.101%	52,225	+7.607%
2024-04-26	5.6000	5.7908	5.3200	5.4500	-1.802%	42,811	+6.422%
2024-04-25	5.7189	5.7189	5.4350	5.5500	-0.716%	19,857	+4.505%
2024-04-24	5.5400	5.7300	5.5200	5.5900	+2.947%	21,044	+3.757%
2024-04-23	5.5700	5.6250	5.3200	5.4300	-2.688%	30,641	+6.814%
2024-04-22	5.7100	5.8300	5.5700	5.5800	-5.263%	39,107	+3.943%
2024-04-19	5.7900	6.3100	5.7000	5.8900	0.000%	85,184	-1.528%
2024-04-18	6.1900	6.2500	5.7900	5.8900	-5.305%	36,979	-1.528%
2024-04-17	5.6800	6.5300	5.6150	6.2200	+11.270%	100,518	-6.752%
2024-04-16	5.4500	5.6600	5.4500	5.5900	+1.636%	30,869	+3.757%
2024-04-15	5.7000	5.7400	5.5000	5.5000	-3.339%	14,935	+5.455%
2024-04-12	5.7800	5.8800	5.4100	5.6900	-2.234%	34,542	+1.933%
2024-04-11	5.9700	5.9700	5.8200	5.8200	-3.161%	25,742	-0.344%
2024-04-10	6.2700	6.2750	5.6900	6.0100	-5.055%	29,985	-3.494%
2024-04-09	6.2000	6.4499	6.2000	6.3300	+2.427%	46,992	-8.373%
2024-04-08	6.3700	6.5200	6.1200	6.1800	-3.135%	40,370	-6.149%
2024-04-05	6.6000	6.6200	6.3250	6.3800	-2.446%	29,149	-9.091%
2024-04-04	6.3700	6.7800	6.3250	6.5400	+4.640%	75,185	-11.315%
2024-04-03	6.2700	6.4600	6.0800	6.2500	-2.191%	36,465	-7.200%
2024-04-02	6.5100	6.5100	6.0100	6.3900	-1.843%	58,187	-9.233%
2024-04-01	6.7900	6.7900	6.4500	6.5100	-5.102%	42,770	-10.906%
2024-03-28	7.3300	7.3300	6.8120	6.8600	-7.172%	50,842	-15.452%
2024-03-27	7.2900	7.4000	7.1350	7.3900	+2.497%	80,556	-21.516%
2024-03-26	6.9500	7.2300	6.9500	7.2100	+3.741%	52,801	-19.556%
2024-03-25	6.8700	6.9500	6.7997	6.9500	+2.507%	34,674	-16.547%
2024-03-22	6.8900	6.9280	6.6500	6.7800	-1.597%	31,813	-14.454%
2024-03-21	6.9300	7.0199	6.5800	6.8900	-0.289%	74,363	-15.820%
2024-03-20	6.9000	6.9100	6.7750	6.9100	-0.576%	24,650	-16.064%
2024-03-19	6.8600	7.0275	6.7901	6.9500	+1.608%	65,833	-16.547%
2024-03-18	7.0500	7.0700	6.8000	6.8400	+0.885%	80,493	-15.205%
2024-03-15	6.5000	6.8900	6.5000	6.7800	+5.116%	35,834	-14.454%
2024-03-14	6.4799	6.5200	6.3510	6.4500	+0.467%	28,993	-10.078%
2024-03-13	6.2800	6.4500	6.2700	6.4200	+2.556%	39,664	-9.657%
2024-03-12	6.6200	6.6300	6.2600	6.2600	-5.438%	41,103	-7.348%
2024-03-11	6.4000	6.7100	6.2500	6.6200	+4.581%	51,941	-12.387%
2024-03-08	6.5200	6.7000	6.2500	6.3300	-2.164%	61,864	-8.373%
2024-03-07	6.9000	6.9899	6.4300	6.4700	-6.096%	91,391	-10.355%
2024-03-06	7.1600	7.2000	6.8250	6.8900	-2.684%	51,975	-15.820%
2024-03-05	6.6500	7.1200	6.5900	7.0800	+5.357%	57,869	-18.079%
2024-03-04	6.8100	6.8300	6.3500	6.7200	-1.754%	78,658	-13.690%
2024-03-01	6.8400	6.9950	6.7100	6.8400	0.000%	90,807	-15.205%
2024-02-29	7.0000	7.9299	6.6000	6.8400	+3.636%	435,171	-15.205%
2024-02-28	6.4500	6.6300	6.3400	6.6000	+1.695%	32,527	-12.121%
2024-02-27	6.2700	6.5200	6.2150	6.4900	+2.853%	45,014	-10.632%
2024-02-26	6.3400	6.4092	6.2900	6.3100	-1.713%	19,292	-8.082%
2024-02-23	6.3688	6.5400	6.2950	6.4200	-0.156%	22,197	-9.657%
2024-02-22	6.3000	6.5800	6.2700	6.4300	+2.226%	28,471	-9.798%
2024-02-21	6.3700	6.5300	6.1500	6.2900	-1.256%	46,620	-7.790%
2024-02-20	6.6800	6.7700	6.2400	6.3700	-4.641%	55,363	-8.948%
2024-02-16	6.7100	6.8200	6.6400	6.6800	-1.037%	32,424	-13.174%
2024-02-15	6.9500	6.9500	6.6600	6.7500	-1.026%	66,796	-14.074%
2024-02-14	6.4900	6.8800	6.4435	6.8200	+3.177%	92,537	-14.956%
2024-02-13	7.2200	7.2800	6.5600	6.6100	-10.676%	60,343	-12.254%
2024-02-12	7.8200	7.9332	7.3800	7.4000	-6.210%	44,297	-21.622%
2024-02-09	8.0300	8.0500	7.8000	7.8900	-1.375%	78,212	-26.489%
2024-02-08	7.6700	8.0800	7.6700	8.0000	+5.402%	27,837	-27.500%
2024-02-07	7.6900	7.6900	7.3201	7.5900	-1.172%	70,674	-23.584%
2024-02-06	7.8700	8.0112	7.6600	7.6800	-3.518%	44,346	-24.479%
2024-02-05	7.8000	8.0650	7.8000	7.9600	+2.842%	70,131	-27.136%
2024-02-02	7.7900	7.8400	7.6200	7.7400	-0.642%	34,223	-25.065%
2024-02-01	7.5900	7.8400	7.5500	7.7900	+4.144%	54,631	-25.546%
2024-01-31	7.7500	7.9100	7.4800	7.4800	-3.732%	51,430	-22.460%
2024-01-30	8.0100	8.0300	7.7600	7.7700	-2.509%	42,482	-25.354%
2024-01-29	7.9000	8.0600	7.9000	7.9700	-0.375%	60,615	-27.227%
2024-01-26	8.0900	8.1480	7.9500	8.0000	0.000%	52,233	-27.500%
2024-01-25	8.1400	8.1400	7.8501	8.0000	-1.720%	54,503	-27.500%
2024-01-24	8.3000	8.3000	8.0300	8.1400	-0.367%	41,570	-28.747%
2024-01-23	8.0700	8.3350	8.0700	8.1700	+2.381%	100,159	-29.009%
2024-01-22	8.0000	8.0650	7.3000	7.9800	+0.125%	97,585	-27.318%
2024-01-19	8.2200	8.2200	7.8600	7.9700	-1.847%	56,391	-27.227%
2024-01-18	8.0000	8.3200	7.8271	8.1200	+1.500%	106,132	-28.571%
2024-01-17	7.8300	8.0300	7.8300	8.0000	+0.376%	63,677	-27.500%
2024-01-16	7.8300	8.0100	7.6900	7.9700	+1.788%	105,588	-27.227%
2024-01-12	7.8300	7.9750	7.7700	7.8300	+0.256%	76,733	-25.926%
2024-01-11	7.8700	7.9890	7.5400	7.8100	-1.139%	66,812	-25.736%
2024-01-10	7.8400	8.1100	7.6138	7.9000	+0.637%	65,312	-26.582%
2024-01-09	7.8800	7.9322	7.6100	7.8500	-1.875%	81,563	-26.115%
2024-01-08	8.3800	8.3800	7.6700	8.0000	-4.988%	118,118	-27.500%
2024-01-05	8.3700	8.4900	8.2477	8.4200	+1.446%	75,415	-31.116%
2024-01-04	8.1600	8.5950	8.1600	8.3000	+0.363%	138,102	-30.120%
2024-01-03	8.0500	8.4000	7.9000	8.2700	+1.973%	117,172	-29.867%
2024-01-02	8.5000	8.5000	7.7200	8.1100	-7.208%	196,527	-28.483%
2023-12-29	8.8700	8.8700	8.5100	8.7400	-2.346%	55,051	-33.638%
2023-12-28	8.9600	9.0450	8.7200	8.9500	-0.776%	44,589	-35.196%
2023-12-27	8.8200	9.0500	8.8200	9.0200	+1.462%	87,158	-35.698%
2023-12-26	8.7600	9.0350	8.5800	8.8900	+2.537%	94,807	-34.758%
2023-12-22	8.7500	9.1600	8.6200	8.6700	-1.365%	128,744	-33.103%
2023-12-21	8.6500	9.0600	8.5600	8.7900	+3.290%	115,981	-34.016%
2023-12-20	8.5500	8.8900	8.4402	8.5100	-1.618%	221,859	-31.845%
2023-12-19	8.4000	8.6900	8.1000	8.6500	+2.976%	474,441	-32.948%
2023-12-18	7.6400	8.4000	7.5100	8.4000	+9.804%	313,657	-30.952%
2023-12-15	7.5600	7.8500	7.1000	7.6500	+2.685%	259,524	-24.183%
2023-12-14	7.2900	7.5000	6.8600	7.4500	+3.329%	254,384	-22.148%
2023-12-13	7.0800	7.2100	6.8600	7.2100	+1.406%	249,524	-19.556%
2023-12-12	6.9400	7.2500	6.9250	7.1100	+2.155%	107,521	-18.425%
2023-12-11	7.0600	7.2721	6.4600	6.9600	-3.199%	146,713	-16.667%
2023-12-08	7.4500	7.4500	7.1000	7.1900	-3.100%	73,140	-19.332%
2023-12-07	7.3200	7.5950	7.0100	7.4200	-0.802%	134,780	-21.833%
2023-12-06	7.5000	7.5500	7.3500	7.4800	-0.927%	74,828	-22.460%
2023-12-05	7.4500	7.6750	7.3500	7.5500	+0.667%	127,734	-23.179%
2023-12-04	7.2900	7.5400	6.9720	7.5000	+8.696%	226,634	-22.667%
2023-12-01	6.8200	6.9400	6.7201	6.9000	+2.679%	70,456	-15.942%
2023-11-30	6.4000	6.7200	6.0650	6.7200	+5.495%	79,087	-13.690%
2023-11-29	6.2400	6.5000	6.2400	6.3700	+0.632%	60,016	-8.948%
2023-11-28	6.3300	6.3399	5.9900	6.3300	0.000%	36,176	-8.373%
2023-11-27	5.9700	6.3650	5.6200	6.3300	+4.198%	142,548	-8.373%
2023-11-24	6.1700	6.3100	5.8400	6.0750	-3.264%	66,262	-4.527%
2023-11-22	6.4400	6.4400	6.0930	6.2800	-0.711%	55,223	-7.643%
2023-11-21	6.3100	6.4500	6.1500	6.3250	-1.017%	61,256	-8.300%
2023-11-20	6.4900	6.6700	6.3300	6.3900	+2.240%	123,068	-9.233%
2023-11-17	6.3700	6.5550	6.1701	6.2500	+0.321%	135,119	-7.200%
2023-11-16	6.3200	6.3400	6.1600	6.2300	-1.890%	24,584	-6.902%
2023-11-15	6.1500	6.4501	6.1500	6.3500	+1.438%	140,602	-8.661%
2023-11-14	6.2300	6.3200	5.7900	6.2600	-0.635%	78,977	-7.348%
2023-11-13	5.8400	6.5108	5.7150	6.3000	+11.504%	175,568	-7.937%
2023-11-10	5.0500	5.6500	5.0500	5.6500	+8.654%	123,454	+2.655%
2023-11-09	5.3100	5.3683	5.0350	5.2000	-0.574%	37,734	+11.538%
2023-11-08	5.3000	5.3800	5.1377	5.2300	+1.161%	109,171	+10.899%
2023-11-07	5.1000	5.2399	4.8500	5.1700	-0.481%	44,227	+12.186%
2023-11-06	4.6950	5.5700	4.6950	5.1950	+14.176%	133,425	+11.646%
2023-11-03	4.4000	4.8000	4.4000	4.5500	+4.358%	54,369	+27.473%
2023-11-02	4.5000	4.8800	4.1700	4.3600	+6.601%	95,913	+33.028%
2023-11-01	3.9500	4.2700	3.8500	4.0900	+1.995%	76,433	+41.809%
2023-10-31	4.0100	4.0900	3.8400	4.0100	+0.250%	24,056	+44.638%
2023-10-30	4.0400	4.0400	3.7200	4.0000	+3.627%	129,432	+45.000%
2023-10-27	3.9900	3.9900	3.8100	3.8600	-1.026%	36,664	+50.259%
2023-10-26	4.1500	4.1500	3.8800	3.9000	-3.941%	59,569	+48.718%
2023-10-25	4.2900	4.3223	3.9100	4.0600	-4.695%	63,233	+42.857%
2023-10-24	4.6400	4.6590	4.1721	4.2600	-6.783%	43,144	+36.150%
2023-10-23	4.2200	4.6800	4.1600	4.5700	+8.551%	91,448	+26.915%
2023-10-20	4.2900	4.5100	4.0401	4.2100	-2.093%	228,554	+37.767%
2023-10-19	5.0400	5.1885	4.3000	4.3000	-16.505%	294,216	+34.884%
2023-10-18	5.3700	5.4699	4.9500	5.1500	0.000%	197,054	+12.621%
2023-10-17	4.9900	5.5000	4.9900	5.1500	+2.590%	518,958	+12.621%
2023-10-16	4.8700	5.3300	4.8268	5.0200	+3.505%	75,084	+15.538%
2023-10-13	4.7800	4.8500	4.6038	4.8500	+3.191%	52,134	+19.588%
2023-10-12	4.5300	4.8551	4.4701	4.7000	+5.145%	14,309	+23.404%
2023-10-11	4.6900	4.8502	4.4600	4.4700	0.000%	8,282	+29.754%
2023-10-10	4.6400	4.8600	4.4335	4.4700	+0.676%	13,777	+29.754%
2023-10-09	4.5500	4.8428	4.4300	4.4400	-1.770%	10,594	+30.631%
2023-10-06	4.5100	4.6000	4.4800	4.5200	+0.444%	24,229	+28.319%
2023-10-05	4.6000	4.8400	4.4800	4.5000	-0.881%	47,404	+28.889%
2023-10-04	4.5900	4.8699	4.4900	4.5400	-4.017%	9,023	+27.753%
2023-10-03	5.0000	5.0000	4.6800	4.7300	-3.862%	9,968	+22.622%
2023-10-02	5.1299	5.1299	4.7800	4.9200	+5.353%	9,490	+17.886%
2023-09-29	4.7100	4.8200	4.5911	4.6700	+0.215%	13,908	+24.197%
2023-09-28	4.6500	4.7200	4.5450	4.6600	+3.786%	15,630	+24.464%
2023-09-27	4.5500	4.6600	4.4875	4.4900	-2.179%	3,669	+29.176%
2023-09-26	4.6900	4.6900	4.4200	4.5900	0.000%	10,219	+26.362%
2023-09-25	4.6400	4.7000	4.5800	4.5900	-1.290%	11,737	+26.362%
2023-09-22	4.6000	4.7200	4.5180	4.6500	+1.528%	25,634	+24.731%
2023-09-21	4.5650	5.0400	4.5650	4.5800	-0.218%	38,226	+26.638%
2023-09-20	4.5300	4.6000	4.5000	4.5900	-0.434%	9,719	+26.362%
2023-09-19	4.5101	4.6100	4.5101	4.6100	+2.217%	2,051	+25.813%
2023-09-18	4.5100	4.5799	4.4800	4.5100	0.000%	13,321	+28.603%
2023-09-15	4.7899	4.7899	4.5100	4.5100	-1.313%	28,405	+28.603%
2023-09-14	4.4800	4.6800	4.4800	4.5700	+0.883%	9,190	+26.915%
2023-09-13	4.6100	4.7000	4.5300	4.5300	-0.440%	15,034	+28.035%
2023-09-12	4.5300	4.6400	4.5300	4.5500	-1.728%	4,873	+27.473%
2023-09-11	4.6000	4.6405	4.4605	4.6300	0.000%	13,229	+25.270%
2023-09-08	4.4810	4.6300	4.4800	4.6300	+3.579%	7,904	+25.270%
2023-09-07	4.5500	4.7500	4.4700	4.4700	-3.456%	6,782	+29.754%
2023-09-06	4.7000	4.7699	4.6300	4.6300	-1.068%	9,133	+25.270%
2023-09-05	4.7300	4.7700	4.6800	4.6800	+1.518%	3,975	+23.932%
2023-09-01	4.7800	4.7800	4.6000	4.6100	-0.432%	13,430	+25.813%
2023-08-31	4.6800	4.8000	4.6300	4.6300	-1.907%	11,919	+25.270%
2023-08-30	4.7800	4.7900	4.6950	4.7200	0.000%	17,499	+22.881%
2023-08-29	4.7000	4.8500	4.5800	4.7200	+0.640%	27,283	+22.881%
2023-08-28	4.7300	4.8500	4.6900	4.6900	-1.055%	3,602	+23.667%
2023-08-25	4.7000	4.9455	4.6800	4.7400	0.000%	16,869	+22.363%
2023-08-24	4.8000	4.9300	4.6600	4.7400	-1.455%	29,611	+22.363%
2023-08-23	4.9400	4.9650	4.8100	4.8100	-2.828%	7,587	+20.582%
2023-08-22	4.9500	5.0250	4.8300	4.9500	+2.911%	1,995	+17.172%
2023-08-21	4.8000	5.0100	4.7600	4.8100	-0.620%	27,965	+20.582%
2023-08-18	5.1000	5.1300	4.8327	4.8400	-2.222%	13,716	+19.835%
2023-08-17	4.9300	5.0300	4.9300	4.9500	+1.227%	2,532	+17.172%
2023-08-16	5.1065	5.1230	4.8900	4.8900	-3.740%	2,661	+18.609%
2023-08-15	5.1500	5.1500	5.0300	5.0800	-0.196%	3,331	+14.173%
2023-08-14	5.1000	5.1700	5.0350	5.0900	+0.792%	12,207	+13.949%
2023-08-11	4.8600	5.0900	4.8600	5.0500	+5.428%	11,611	+14.851%
2023-08-10	4.7900	5.0393	4.7200	4.7900	-2.045%	24,769	+21.086%
2023-08-09	4.6900	5.0700	4.6900	4.8900	+2.088%	26,481	+18.609%
2023-08-08	4.9299	5.0600	4.7600	4.7900	+0.630%	43,134	+21.086%
2023-08-07	4.9200	4.9200	4.7600	4.7600	-3.055%	8,409	+21.849%
2023-08-04	4.9400	5.1000	4.7300	4.9100	-1.800%	63,975	+18.126%
2023-08-03	4.9900	5.1133	4.9100	5.0000	+0.604%	15,229	+16.000%
2023-08-02	4.7600	4.9700	4.7600	4.9700	+3.326%	13,839	+16.700%
2023-08-01	5.0100	5.0120	4.4900	4.8100	-4.183%	29,463	+20.582%
2023-07-31	5.0600	5.1250	4.9000	5.0200	-0.199%	8,831	+15.538%
2023-07-28	5.0300	5.0300	5.0300	5.0300	+1.616%	893	+15.308%
2023-07-27	5.0000	5.1450	4.9500	4.9500	-3.509%	11,472	+17.172%
2023-07-26	5.3700	5.3700	4.9000	5.1300	+4.694%	4,562	+13.060%
2023-07-25	4.8600	4.9400	4.7800	4.9000	-2.000%	22,233	+18.367%
2023-07-24	5.1100	5.3400	4.6100	5.0000	-4.580%	8,737	+16.000%
2023-07-21	5.1500	5.4700	5.1500	5.2400	-1.132%	10,409	+10.687%
2023-07-20	5.3100	5.4800	5.2100	5.3000	-0.935%	13,809	+9.434%
2023-07-19	5.2300	5.4400	5.1200	5.3500	+1.518%	5,343	+8.411%
2023-07-18	5.3000	5.4900	5.1800	5.2700	-1.311%	2,451	+10.057%
2023-07-17	5.3000	5.3700	5.1200	5.3400	-0.928%	15,670	+8.614%
2023-07-14	5.3737	5.4900	5.3737	5.3900	-1.282%	3,330	+7.607%

.dark-mode .vQnB5z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQnB5z{ color: #333333; background-color: white; border: 2px solid #333333; }MNTXManitex International, Inc.stock NASDAQ

MNTX
Manitex International, Inc.
stock NASDAQ