Manitex Historical Data - MNTX

MNTX Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Nov 18 2019 5.78 -0.14 -2.36% 5.89 6.00 5.78 36,245
Nov 15 2019 5.92 -0.07 -1.17% 6.00 6.05 5.90 27,040
Nov 14 2019 5.99 0.04 0.67% 6.05 6.145 5.90 50,364
Nov 13 2019 5.95 -0.07 -1.16% 6.09 6.20 5.83 58,108
Nov 12 2019 6.02 0.21 3.61% 5.79 6.19 5.77 81,290
Nov 11 2019 5.81 0.06 1.04% 5.89 5.89 5.57 37,341
Nov 08 2019 5.75 -0.07 -1.2% 5.36 5.89 5.35 56,390
Nov 07 2019 5.82 -0.03 -0.51% 5.87 6.28 5.77 21,469
Nov 06 2019 5.85 0.07 1.21% 5.89 5.89 5.72 22,269
Nov 05 2019 5.78 -0.02 -0.34% 5.77 5.85 5.73 10,762
Nov 04 2019 5.80 0.06 1.05% 5.87 5.88 5.75 10,843
Nov 01 2019 5.74 0.00 +0.00% 5.57 5.94 5.57 0
Nov 01 2019 5.74 0.18 3.24% 5.57 5.94 5.57 35,895
Oct 31 2019 5.56 -0.20 -3.47% 5.81 5.88 5.54 33,274
Oct 30 2019 5.76 0.21 3.78% 5.60 5.80 5.60 16,985
Oct 29 2019 5.55 -0.23 -3.98% 5.80 6.18 5.55 55,631
Oct 28 2019 5.78 0.07 1.23% 5.78 5.86 5.711 17,645
Oct 25 2019 5.71 0.04 0.71% 5.70 6.01 5.65 26,403
Oct 24 2019 5.67 -0.14 -2.41% 5.87 5.88 5.5627 45,607
Oct 23 2019 5.81 -0.19 -3.17% 6.00 6.00 5.80 24,253
Oct 22 2019 6.00 0.06 1.01% 6.00 6.2476 5.95 32,720
Oct 21 2019 5.94 -0.15 -2.46% 6.09 6.12 5.89 42,931
Oct 18 2019 6.09 0.05 0.83% 6.05 6.1299 6.01 32,068
Oct 17 2019 6.04 -0.06 -0.98% 6.08 6.13 6.03 15,925
Oct 16 2019 6.10 0.04 0.66% 6.04 6.15 6.04 7,309
Oct 15 2019 6.06 0.00 0.0% 6.00 6.16 6.00 11,569
Oct 14 2019 6.06 -0.04 -0.66% 6.06 6.376 6.02 18,532
Oct 11 2019 6.10 -0.07 -1.13% 6.20 6.24 6.10 28,654
Oct 10 2019 6.17 0.08 1.31% 6.08 6.20 6.08 7,023
Oct 09 2019 6.09 0.07 1.16% 6.00 6.15 5.90 27,516
Oct 08 2019 6.02 -0.08 -1.31% 6.10 6.15 6.02 36,852
Oct 07 2019 6.10 0.00 0.0% 6.05 6.21 6.05 26,377
Oct 04 2019 6.10 0.10 1.67% 6.04 6.21 6.04 30,330
Oct 03 2019 6.00 0.02 0.33% 5.95 6.0628 5.93 38,000
Oct 02 2019 5.98 -0.36 -5.68% 6.27 6.33 5.954 43,459
Oct 01 2019 6.34 -0.31 -4.66% 6.62 6.74 6.30 28,532
Sep 30 2019 6.65 0.22 3.42% 6.47 6.65 6.47 33,367
Sep 27 2019 6.43 -0.02 -0.31% 6.44 6.49 6.31 78,756
Sep 26 2019 6.45 0.26 4.2% 6.24 6.50 6.1298 39,410
Sep 25 2019 6.19 -0.07 -1.12% 6.30 6.51 6.00 90,166
Sep 24 2019 6.26 -0.03 -0.48% 6.36 6.36 6.21 16,583
Sep 23 2019 6.29 -0.19 -2.93% 6.49 6.64 6.23 61,548
Sep 20 2019 6.48 0.23 3.68% 6.35 6.53 6.26 117,216
Sep 19 2019 6.25 0.01 0.16% 6.30 6.39 6.23 41,566
Sep 18 2019 6.24 -0.06 -0.95% 6.34 6.3931 6.22 60,568
Sep 17 2019 6.30 0.10 1.61% 6.26 6.50 6.18 47,537
Sep 16 2019 6.20 0.22 3.68% 6.28 6.33 6.16 34,554
Sep 13 2019 5.98 -0.01 -0.17% 6.04 6.05 5.86 51,351
Sep 12 2019 5.99 0.11 1.87% 5.94 6.20 5.80 66,698
Sep 11 2019 5.88 0.02 0.34% 5.86 5.93 5.79 45,795
Sep 10 2019 5.86 -0.01 -0.17% 5.84 5.9442 5.80 39,958
Sep 09 2019 5.87 -0.08 -1.34% 6.04 6.04 5.83 28,838


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.