Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
164.35
+1.74 (1.07%)
At close: Apr 15, 2025, 4:00 PM
160.51
-3.84 (-2.34%)
Pre-market: Apr 16, 2025, 4:46 AM EDT
Manhattan Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 163.20 | 165.47 | 162.53 | 164.35 | 164.35 | 1.07% | 568,851 |
| Apr 14, 2025 | 163.00 | 163.45 | 157.51 | 162.61 | 162.61 | 2.48% | 912,994 |
| Apr 11, 2025 | 157.99 | 159.59 | 152.53 | 158.67 | 158.67 | 0.65% | 890,090 |
| Apr 10, 2025 | 157.83 | 160.57 | 153.34 | 157.64 | 157.64 | -5.18% | 1,045,334 |
| Apr 9, 2025 | 142.68 | 167.99 | 142.68 | 166.26 | 166.26 | 15.54% | 1,343,576 |
| Apr 8, 2025 | 151.05 | 152.40 | 141.88 | 143.90 | 143.90 | -1.71% | 1,007,600 |
| Apr 7, 2025 | 146.88 | 155.20 | 140.81 | 146.40 | 146.40 | -3.72% | 1,659,935 |
| Apr 4, 2025 | 154.43 | 156.13 | 150.20 | 152.05 | 152.05 | -6.00% | 1,148,717 |
| Apr 3, 2025 | 170.53 | 170.62 | 160.93 | 161.76 | 161.76 | -9.58% | 887,255 |
| Apr 2, 2025 | 172.64 | 179.13 | 172.06 | 178.89 | 178.89 | 2.36% | 608,558 |
| Apr 1, 2025 | 173.57 | 175.23 | 170.59 | 174.76 | 174.76 | 0.99% | 646,877 |
| Mar 31, 2025 | 171.36 | 174.12 | 169.16 | 173.04 | 173.04 | -0.25% | 792,629 |
| Mar 28, 2025 | 174.84 | 176.20 | 171.33 | 173.48 | 173.48 | -0.77% | 691,735 |
| Mar 27, 2025 | 175.55 | 176.55 | 172.90 | 174.82 | 174.82 | -0.46% | 358,309 |
| Mar 26, 2025 | 178.69 | 179.12 | 175.42 | 175.62 | 175.62 | -2.19% | 491,627 |
| Mar 25, 2025 | 177.96 | 179.96 | 176.94 | 179.55 | 179.55 | 0.89% | 671,583 |
| Mar 24, 2025 | 174.22 | 178.21 | 173.09 | 177.97 | 177.97 | 4.03% | 745,410 |
| Mar 21, 2025 | 169.86 | 174.13 | 168.30 | 171.08 | 171.08 | -0.79% | 2,852,808 |
| Mar 20, 2025 | 173.36 | 175.66 | 172.19 | 172.44 | 172.44 | -1.17% | 861,252 |
| Mar 19, 2025 | 173.71 | 176.55 | 173.08 | 174.49 | 174.49 | 0.99% | 659,907 |
| Mar 18, 2025 | 175.56 | 175.95 | 171.21 | 172.78 | 172.78 | -1.63% | 628,546 |
| Mar 17, 2025 | 171.62 | 177.69 | 171.62 | 175.65 | 175.65 | 1.83% | 874,449 |
| Mar 14, 2025 | 164.62 | 174.14 | 164.07 | 172.50 | 172.50 | 5.50% | 1,102,601 |
| Mar 13, 2025 | 166.85 | 166.85 | 163.10 | 163.50 | 163.50 | -1.90% | 584,084 |
| Mar 12, 2025 | 168.48 | 168.77 | 166.17 | 166.66 | 166.66 | -0.51% | 655,030 |
| Mar 11, 2025 | 165.44 | 169.45 | 164.85 | 167.52 | 167.52 | 1.13% | 723,819 |
| Mar 10, 2025 | 168.71 | 168.71 | 164.48 | 165.64 | 165.64 | -2.98% | 886,972 |
| Mar 7, 2025 | 169.08 | 171.92 | 166.31 | 170.73 | 170.73 | 0.99% | 845,786 |
| Mar 6, 2025 | 170.09 | 173.55 | 167.79 | 169.06 | 169.06 | -2.24% | 996,289 |
| Mar 5, 2025 | 169.87 | 173.35 | 168.04 | 172.93 | 172.93 | 0.89% | 568,135 |
| Mar 4, 2025 | 171.22 | 173.86 | 169.20 | 171.41 | 171.41 | -0.97% | 715,933 |
| Mar 3, 2025 | 178.35 | 178.35 | 172.92 | 173.09 | 173.09 | -2.14% | 663,840 |
| Feb 28, 2025 | 174.61 | 177.73 | 173.02 | 176.88 | 176.88 | 0.96% | 837,225 |
| Feb 27, 2025 | 179.61 | 180.69 | 174.91 | 175.20 | 175.20 | -1.36% | 464,873 |
| Feb 26, 2025 | 178.12 | 181.23 | 176.59 | 177.61 | 177.61 | -0.26% | 478,212 |
| Feb 25, 2025 | 177.54 | 180.83 | 175.49 | 178.08 | 178.08 | 0.64% | 1,443,252 |
| Feb 24, 2025 | 181.96 | 181.96 | 174.79 | 176.95 | 176.95 | -3.05% | 2,041,285 |
| Feb 21, 2025 | 185.84 | 186.76 | 180.81 | 182.51 | 182.51 | -1.87% | 735,607 |
| Feb 20, 2025 | 182.08 | 186.15 | 181.80 | 185.98 | 185.98 | 1.51% | 560,106 |
| Feb 19, 2025 | 186.29 | 187.49 | 182.40 | 183.21 | 183.21 | -2.30% | 622,996 |
| Feb 18, 2025 | 190.18 | 191.99 | 185.61 | 187.52 | 187.52 | -1.52% | 759,774 |
| Feb 14, 2025 | 187.59 | 192.29 | 186.71 | 190.41 | 190.41 | 1.51% | 857,848 |
| Feb 13, 2025 | 184.09 | 188.94 | 182.02 | 187.58 | 187.58 | 3.09% | 1,617,449 |
| Feb 12, 2025 | 176.12 | 182.81 | 175.62 | 181.95 | 181.95 | 2.03% | 1,614,429 |
| Feb 11, 2025 | 177.19 | 179.05 | 169.94 | 178.33 | 178.33 | 0.35% | 4,000,567 |
| Feb 10, 2025 | 198.14 | 198.65 | 177.12 | 177.70 | 177.70 | -11.55% | 2,844,262 |
| Feb 7, 2025 | 199.57 | 203.66 | 199.00 | 200.90 | 200.90 | 1.43% | 701,435 |
| Feb 6, 2025 | 201.72 | 204.00 | 197.60 | 198.07 | 198.07 | -1.32% | 619,243 |
| Feb 5, 2025 | 199.71 | 201.16 | 196.09 | 200.72 | 200.72 | 2.14% | 716,409 |
| Feb 4, 2025 | 200.40 | 201.80 | 196.04 | 196.51 | 196.51 | -1.88% | 799,672 |