Skip to main content
logo
Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
178.33
-7.62 (-4.10%)
At close: Oct 29, 2025, 4:00 PM EDT
178.94
+0.61 (0.34%)
After-hours: Oct 29, 2025, 7:21 PM EDT

Manhattan Associates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025184.52184.52177.50178.33178.33-4.10%831,268
Oct 28, 2025189.12189.12183.01185.95185.95-1.22%883,824
Oct 27, 2025195.04196.31186.83188.25188.25-3.39%879,731
Oct 24, 2025196.27198.58191.64194.85194.850.09%748,222
Oct 23, 2025195.92199.34192.21194.68194.680.08%967,402
Oct 22, 2025198.79202.51186.48194.52194.52-4.95%1,802,909
Oct 21, 2025198.73205.11197.78204.66204.662.32%601,362
Oct 20, 2025198.70202.88198.69200.02200.021.62%547,833
Oct 17, 2025192.41197.92192.38196.83196.831.96%379,485
Oct 16, 2025201.19202.67192.49193.04193.04-3.39%674,563
Oct 15, 2025200.76202.54197.80199.81199.81-0.36%413,277
Oct 14, 2025195.59202.90195.59200.53200.53-0.11%388,810
Oct 13, 2025199.10202.43198.31200.76200.761.74%329,899
Oct 10, 2025203.45204.65195.98197.32197.32-3.04%382,231
Oct 9, 2025209.28210.36203.40203.51203.51-2.58%380,299
Oct 8, 2025203.98209.67201.76208.90208.905.00%425,269
Oct 7, 2025199.88200.19196.00198.95198.95-0.75%355,441
Oct 6, 2025203.22203.51198.03200.46200.46-0.47%275,551
Oct 3, 2025201.22204.10200.84201.40201.400.02%301,555
Oct 2, 2025199.57202.63199.07201.36201.360.90%301,529
Oct 1, 2025204.47205.51196.63199.57199.57-2.64%511,468
Sep 30, 2025207.56208.82203.87204.98204.98-1.30%452,199
Sep 29, 2025212.70212.94207.64207.67207.67-1.84%484,848
Sep 26, 2025209.55212.56209.10211.56211.560.89%250,949
Sep 25, 2025210.18210.67207.00209.70209.70-1.29%262,614
Sep 24, 2025214.51215.81211.05212.45212.45-0.59%247,627
Sep 23, 2025216.64216.64213.31213.71213.71-0.97%314,161
Sep 22, 2025214.94217.43213.56215.80215.80-0.88%393,675
Sep 19, 2025218.96219.05214.21217.71217.71-0.07%2,440,928
Sep 18, 2025217.18219.99216.46217.86217.861.35%428,786
Sep 17, 2025214.46217.68212.71214.95214.950.32%424,451
Sep 16, 2025210.57214.67210.19214.27214.271.33%555,163
Sep 15, 2025216.00217.42210.84211.46211.46-2.15%513,997
Sep 12, 2025220.20220.20215.14216.10216.10-1.44%435,532
Sep 11, 2025211.78219.50210.24219.26219.263.27%520,811
Sep 10, 2025214.74216.87211.49212.31212.31-1.53%508,139
Sep 9, 2025219.33220.31213.46215.61215.61-1.70%544,846
Sep 8, 2025215.80219.57214.09219.33219.331.87%527,072
Sep 5, 2025211.01215.48211.01215.31215.312.60%394,184
Sep 4, 2025206.80210.01202.26209.86209.861.23%448,539
Sep 3, 2025209.49212.72207.17207.31207.31-1.22%452,343
Sep 2, 2025211.40213.34208.69209.86209.86-2.59%518,534
Aug 29, 2025219.23220.00213.54215.44215.44-1.38%417,262
Aug 28, 2025219.08219.88217.25218.46218.46-0.21%516,500
Aug 27, 2025214.97219.72214.97218.91218.911.99%517,116
Aug 26, 2025214.83218.10214.00214.64214.64-0.11%639,666
Aug 25, 2025215.87216.29214.12214.87214.87-0.64%338,684
Aug 22, 2025212.42218.21212.29216.26216.261.81%422,077
Aug 21, 2025211.03212.57208.40212.41212.410.18%403,003
Aug 20, 2025214.71215.53209.37212.02212.02-1.64%562,016