Manitex International Inc (MNTX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.17793594306 | 5.62 | 5.65 | 5.58 | 2146101 | 5.62680426 | CS |
| 4 | 1.69 | 42.8934010152 | 3.94 | 5.65 | 3.68 | 600881 | 5.53348463 | CS |
| 12 | 1.17 | 26.2331838565 | 4.46 | 5.65 | 3.07 | 243736 | 5.2882831 | CS |
| 26 | -1.23 | -17.9300291545 | 6.86 | 7.85 | 3.07 | 151452 | 5.52535855 | CS |
| 52 | 1.13 | 25.1111111111 | 4.5 | 9.16 | 3.07 | 120033 | 5.98804658 | CS |
| 156 | -1.56 | -21.6968011127 | 7.19 | 9.16 | 3.07 | 53669 | 5.84072936 | CS |
| 260 | -0.67 | -10.6349206349 | 6.3 | 9.62 | 2.76 | 43138 | 5.83296202 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 5.63 | 0.01 | 0.18 | 5.62 | 5.65 | 5.61 | 1136727 |
| 1726612500 | 5.62 | -0.01 | -0.18 | 5.62 | 5.6487 | 5.62 | 1298872 |
| 1726526100 | 5.63 | 0.01 | 0.18 | 5.62 | 5.63 | 5.62 | 471766 |
| 1726266900 | 5.62 | -0.01 | -0.18 | 5.63 | 5.63 | 5.61 | 2130314 |
| 1726180500 | 5.63 | 1.82 | 47.77 | 5.62 | 5.64 | 5.58 | 5692824 |
| 1726094100 | 3.81 | -0.07 | -1.80 | 3.83 | 3.83 | 3.74 | 26993 |
| 1726007700 | 3.88 | 0.16 | 4.30 | 3.73 | 3.915 | 3.69 | 33242 |
| 1725921300 | 3.72 | -0.01 | -0.27 | 3.77 | 3.81 | 3.68 | 56343 |
| 1725662100 | 3.73 | -0.06 | -1.58 | 3.82 | 3.82 | 3.7 | 27472 |
| 1725575700 | 3.79 | -0.03 | -0.79 | 3.84 | 3.84 | 3.72 | 29230 |
| 1725489300 | 3.82 | 0 | 0.00 | 3.85 | 3.9288 | 3.76 | 55782 |
| 1725402900 | 3.82 | -0.36 | -8.61 | 4.2 | 4.2 | 3.81 | 51619 |
| 1725057300 | 4.18 | -0.03 | -0.71 | 4.21 | 4.23 | 4.0599999 | 36123 |
| 1724970900 | 4.21 | -0.16 | -3.66 | 4.43 | 4.43 | 4.17 | 74664 |
| 1724884500 | 4.37 | 0.15 | 3.55 | 4.26 | 4.4 | 4.22 | 50672 |
| 1724798100 | 4.22 | -0.11 | -2.54 | 4.29 | 4.33 | 4.22 | 23949 |
| 1724711700 | 4.33 | 0.02 | 0.46 | 4.36 | 4.4299 | 4.26 | 95140 |
| 1724452500 | 4.3099999 | 0.19 | 4.61 | 4.17 | 4.5199999 | 4.17 | 85000 |
| 1724366100 | 4.12 | 0.18 | 4.57 | 3.94 | 4.13 | 3.94 | 40006 |
| 1724279700 | 3.94 | -0.17 | -4.14 | 4.14 | 4.195 | 3.91 | 54378 |
| 1724193300 | 4.11 | 0.27 | 7.03 | 3.8 | 4.195 | 3.795 | 92206 |
| 1724106900 | 3.84 | 0.03 | 0.79 | 3.82 | 3.9279 | 3.8 | 69508 |
| 1723847700 | 3.81 | 0.09 | 2.42 | 3.72 | 3.89 | 3.72 | 74051 |
| 1723761300 | 3.72 | -0.09 | -2.36 | 3.85 | 3.96 | 3.71 | 81847 |
| 1723674900 | 3.81 | 0.36 | 10.43 | 3.5 | 4.14 | 3.5 | 122279 |
| 1723588500 | 3.45 | 0.24 | 7.48 | 3.21 | 3.45 | 3.07 | 151689 |
| 1723502100 | 3.21 | -0.6 | -15.75 | 3.75 | 3.75 | 3.17 | 335289 |
| 1723242900 | 3.81 | -0.21 | -5.22 | 3.88 | 3.9955 | 3.78 | 67873 |
| 1723156500 | 4.0199999 | -0.3 | -6.94 | 4.13 | 4.2 | 3.99 | 53591 |
| 1723070100 | 4.32 | -0.39 | -8.28 | 4.26 | 4.6 | 4.13 | 35371 |
| 1722983700 | 4.71 | -0.08 | -1.67 | 4.93 | 4.93 | 4.595 | 29999 |
| 1722897300 | 4.79 | 0.11 | 2.35 | 4.46 | 5.05 | 4.35 | 71225 |
| 1722638100 | 4.68 | -0.38 | -7.51 | 4.92 | 4.92 | 4.58 | 30953 |
| 1722551700 | 5.0599999 | -0.03 | -0.59 | 5.14 | 5.14 | 4.955 | 23247 |
| 1722465300 | 5.09 | 0.18 | 3.67 | 5 | 5.2275 | 4.88 | 43137 |
| 1722378900 | 4.91 | -0.15 | -2.96 | 5.1 | 5.215 | 4.9 | 24770 |
| 1722292500 | 5.0599999 | -0.02 | -0.39 | 5.1 | 5.14 | 5 | 35958 |
| 1722033300 | 5.08 | 0.22 | 4.53 | 5 | 5.23 | 4.98 | 38560 |
| 1721946900 | 4.86 | 0.14 | 2.97 | 4.78 | 5.08 | 4.63 | 48813 |
| 1721860500 | 4.72 | -0.31 | -6.16 | 5.05 | 5.09 | 4.7001 | 36981 |
| 1721774100 | 5.03 | 0.11 | 2.24 | 4.91 | 5.0599999 | 4.86 | 44466 |
| 1721687700 | 4.92 | 0.18 | 3.80 | 4.62 | 4.97 | 4.62 | 65121 |
| 1721428500 | 4.74 | -0.03 | -0.63 | 4.74 | 4.82 | 4.6401 | 23031 |
| 1721342100 | 4.7699999 | -0.22 | -4.41 | 4.96 | 5 | 4.7 | 26532 |
| 1721255700 | 4.99 | 0.01 | 0.20 | 5.0199999 | 5.075 | 4.9 | 32808 |
| 1721169300 | 4.98 | 0.21 | 4.40 | 4.87 | 4.999 | 4.75 | 68174 |
| 1721082900 | 4.7699999 | 0.01 | 0.21 | 4.76 | 4.91 | 4.57 | 133794 |
| 1720823700 | 4.76 | 0.25 | 5.54 | 4.6 | 4.86 | 4.6 | 66508 |
| 1720737300 | 4.51 | 0.22 | 5.13 | 4.24 | 4.57 | 4.24 | 39801 |
| 1720650900 | 4.29 | 0.33 | 8.33 | 4 | 4.29 | 4 | 52642 |
| 1720564500 | 3.96 | -0.06 | -1.49 | 4.07 | 4.1 | 3.85 | 61864 |
| 1720478100 | 4.0199999 | -0.1 | -2.43 | 4.18 | 4.18 | 3.98 | 31271 |
| 1720218900 | 4.12 | -0.09 | -2.14 | 4.2 | 4.26 | 4.11 | 21950 |
| 1720040640 | 4.21 | 0.13 | 3.19 | 4.03 | 4.25 | 4.01 | 41195 |
| 1719959700 | 4.08 | 0.04 | 0.99 | 4.0199999 | 4.18 | 3.99 | 57087 |
| 1719873300 | 4.04 | -0.42 | -9.42 | 4.26 | 4.37 | 4.04 | 165297 |
| 1719614100 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1719527700 | 4.46 | 0.05 | 1.13 | 4.46 | 4.5199999 | 4.41 | 22976 |
| 1719441300 | 4.41 | -0.09 | -2.00 | 4.5 | 4.5 | 4.37 | 31191 |
| 1719354900 | 4.5 | -0.11 | -2.39 | 4.61 | 4.68 | 4.38 | 38443 |
| 1719268500 | 4.61 | 0.03 | 0.66 | 4.49 | 4.689 | 4.35 | 116198 |
| 1719009300 | 4.58 | -0.11 | -2.35 | 4.68 | 4.72 | 4.45 | 53706 |
| 1718922900 | 4.69 | 0 | 0.00 | 4.6 | 4.715 | 4.59 | 66008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
