Manitex Historical Data - MNTX

MNTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 5.68 0.16 2.9% 5.6789 5.73 5.48 10,189
Feb 13 2020 5.52 0.02 0.36% 5.49 5.66 5.45 38,760
Feb 12 2020 5.50 -0.05 -0.9% 5.67 5.70 5.50 19,792
Feb 11 2020 5.55 -0.07 -1.25% 5.61 5.72 5.48 29,205
Feb 10 2020 5.62 0.13 2.37% 5.51 5.68 5.48 16,267
Feb 07 2020 5.49 -0.14 -2.49% 5.65 5.65 5.48 24,963
Feb 06 2020 5.63 -0.03 -0.53% 5.86 5.86 5.60 5,623
Feb 05 2020 5.66 -0.15 -2.58% 5.88 5.94 5.59 36,031
Feb 04 2020 5.81 0.16 2.83% 5.74 6.05 5.67 28,744
Feb 03 2020 5.65 -0.09 -1.57% 5.85 6.00 5.57 21,459
Jan 31 2020 5.74 0.15 2.68% 5.60 5.76 5.54 11,145
Jan 30 2020 5.59 0.10 1.82% 5.49 5.60 5.48 9,190
Jan 29 2020 5.49 -0.12 -2.14% 5.63 5.63 5.48 10,933
Jan 28 2020 5.61 -0.08 -1.41% 5.75 5.82 5.58 19,903
Jan 27 2020 5.69 -0.01 -0.18% 5.67 5.84 5.63 26,171
Jan 24 2020 5.70 0.10 1.79% 5.61 5.70 5.51 10,459
Jan 23 2020 5.60 -0.15 -2.61% 5.71 5.71 5.57 28,124
Jan 22 2020 5.75 0.05 0.88% 5.71 5.87 5.65 12,835
Jan 21 2020 5.70 0.00 0.0% 5.66 5.70 5.56 18,075
Jan 20 2020 5.70 0.00 +0.00% 5.76 5.86 5.60 0
Jan 17 2020 5.70 -0.10 -1.72% 5.76 5.86 5.60 35,734
Jan 16 2020 5.80 0.09 1.58% 5.64 5.80 5.64 5,850
Jan 15 2020 5.71 0.03 0.53% 5.60 5.74 5.60 8,935
Jan 14 2020 5.68 -0.26 -4.38% 5.75 5.86 5.64 16,202
Jan 13 2020 5.94 0.28 4.85% 5.62 5.94 5.50 24,681
Jan 10 2020 5.665 0.04 0.8% 5.67 5.755 5.59 15,358
Jan 09 2020 5.62 0.03 0.54% 5.66 5.66 5.53 5,297
Jan 08 2020 5.59 0.12 2.19% 5.50 5.64 5.50 6,881
Jan 07 2020 5.47 -0.08 -1.44% 5.58 5.73 5.38 36,693
Jan 06 2020 5.55 -0.20 -3.48% 5.71 5.7418 5.4985 22,644
Jan 03 2020 5.75 -0.19 -3.2% 5.94 5.94 5.70 11,755
Jan 02 2020 5.94 -0.01 -0.17% 5.96 6.0359 5.86 29,125
Jan 01 2020 5.95 0.00 +0.00% 5.81 6.02 5.75 0
Dec 31 2019 5.95 0.17 2.94% 5.81 6.02 5.75 81,989
Dec 30 2019 5.78 0.27 4.9% 5.56 5.82 5.50 32,572
Dec 27 2019 5.51 0.01 0.18% 5.54 5.58 5.43 23,967
Dec 26 2019 5.50 -0.07 -1.26% 5.57 5.6469 5.42 33,978
Dec 25 2019 5.57 0.00 +0.00% 5.66 6.00 5.50 0
Dec 24 2019 5.57 -0.02 -0.36% 5.66 6.00 5.50 34,196
Dec 23 2019 5.59 0.34 6.48% 5.25 5.629 5.24 44,221
Dec 20 2019 5.25 0.06 1.16% 5.19 5.25 4.99 97,744
Dec 19 2019 5.19 -0.07 -1.33% 5.2569 5.3164 4.85 103,047
Dec 18 2019 5.26 -0.14 -2.59% 5.45 5.50 5.11 88,788
Dec 17 2019 5.40 -0.13 -2.26% 5.50 5.71 5.33 112,390
Dec 16 2019 5.525 -0.14 -2.39% 5.66 5.80 5.50 54,172
Dec 13 2019 5.66 0.22 4.04% 5.45 5.66 5.45 30,676
Dec 12 2019 5.44 -0.15 -2.68% 5.65 5.80 5.40 68,426
Dec 11 2019 5.59 0.09 1.64% 5.54 5.68 5.45 59,759
Dec 10 2019 5.50 0.17 3.19% 5.36 5.66 5.35 62,505
Dec 09 2019 5.33 0.03 0.57% 5.35 5.46 5.19 28,919
Dec 06 2019 5.30 0.16 3.11% 5.10 5.41 5.10 19,741
Dec 05 2019 5.14 -0.14 -2.65% 5.26 5.30 5.03 61,884
Dec 04 2019 5.28 0.12 2.33% 5.15 5.34 5.15 15,902
Dec 03 2019 5.16 0.01 0.19% 5.06 5.22 5.03 38,728
Dec 02 2019 5.15 -0.20 -3.74% 5.32 5.58 5.10 21,900
Nov 29 2019 5.35 0.00 +0.00% 5.20 5.44 5.20 0
Nov 29 2019 5.35 0.17 3.28% 5.20 5.44 5.20 23,989
Nov 28 2019 5.18 0.00 +0.00% 5.27 5.44 5.03 0
Nov 27 2019 5.18 -0.11 -2.08% 5.27 5.44 5.03 40,673
Nov 26 2019 5.29 -0.13 -2.4% 5.48 5.48 5.1603 54,619
Nov 25 2019 5.42 0.07 1.31% 5.35 5.53 5.35 31,919
Nov 22 2019 5.35 -0.15 -2.73% 5.49 5.68 5.27 59,913
Nov 21 2019 5.50 -0.20 -3.51% 5.69 5.7201 5.44 54,384
Nov 20 2019 5.70 -0.14 -2.4% 5.76 5.94 5.70 29,298
Nov 19 2019 5.84 0.06 1.04% 5.77 5.94 5.77 13,886


Your Recent History
NASDAQ
MNTX
Manitex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.