Skip to main content
Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
200.72
+4.21 (2.14%)
Feb 5, 2025, 4:00 PM EST - Market closed

Manhattan Associates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 2025199.71201.16196.09200.72200.722.14%716,057
Feb 4, 2025200.40201.80196.04196.51196.51-1.88%799,672
Feb 3, 2025204.76205.42199.35200.28200.28-3.98%1,037,189
Jan 31, 2025215.13218.25206.71208.59208.59-2.59%1,300,111
Jan 30, 2025224.51224.85213.99214.14214.14-3.90%1,473,308
Jan 29, 2025222.80238.00218.30222.84222.84-24.49%3,271,285
Jan 28, 2025288.01299.27285.59295.10295.102.38%703,701
Jan 27, 2025283.26294.25282.16288.23288.23-0.40%482,858
Jan 24, 2025285.95289.67282.93289.38289.381.55%557,228
Jan 23, 2025280.85285.05279.37284.96284.961.07%275,684
Jan 22, 2025284.78285.45280.27281.95281.95-0.05%274,221
Jan 21, 2025274.27282.53274.27282.08282.083.16%334,503
Jan 17, 2025278.92278.92272.90273.43273.43-0.73%241,491
Jan 16, 2025275.21277.33273.12275.43275.430.35%336,506
Jan 15, 2025273.71278.31273.24274.46274.461.28%415,366
Jan 14, 2025265.92271.70265.92271.00271.002.14%426,340
Jan 13, 2025262.26266.24262.07265.33265.33-0.02%277,232
Jan 10, 2025267.09268.95263.91265.38265.38-2.61%327,542
Jan 8, 2025267.62273.03266.66272.49272.491.60%249,103
Jan 7, 2025273.30274.18265.89268.20268.20-1.16%293,341
Jan 6, 2025273.99281.00263.86271.36271.36-0.54%374,513
Jan 3, 2025268.84273.99267.08272.84272.841.49%280,448
Jan 2, 2025271.88273.09267.14268.84268.84-0.52%293,466
Dec 31, 2024272.04275.19268.99270.24270.24-0.33%330,871
Dec 30, 2024272.09272.82267.69271.14271.14-1.47%199,866
Dec 27, 2024279.08279.08269.83275.19275.19-1.47%482,794
Dec 26, 2024281.66282.00277.31279.30279.30-1.05%276,207
Dec 24, 2024279.02282.30277.78282.27282.271.24%130,269
Dec 23, 2024277.82279.36275.30278.82278.82-0.51%306,304
Dec 20, 2024279.00282.74275.51280.26280.26-0.81%976,393
Dec 19, 2024285.29287.48282.05282.54282.540.32%342,227
Dec 18, 2024295.70295.70280.73281.63281.63-4.55%368,392
Dec 17, 2024299.18299.94293.26295.06295.06-1.93%355,027
Dec 16, 2024298.65301.08297.00300.88300.880.91%245,757
Dec 13, 2024309.11309.52294.68298.17298.17-3.75%305,803
Dec 12, 2024300.48312.60298.95309.78309.783.03%416,675
Dec 11, 2024299.58302.96298.58300.67300.671.01%242,007
Dec 10, 2024299.76302.79295.03297.67297.67-0.68%376,988
Dec 9, 2024301.33302.74297.51299.70299.70-0.96%323,923
Dec 6, 2024304.42306.21299.96302.59302.59-341,830
Dec 5, 2024301.08304.14299.56302.60302.60-0.24%511,715
Dec 4, 2024300.00306.63298.01303.33303.332.10%401,330
Dec 3, 2024285.05299.76284.81297.09297.093.74%549,303
Dec 2, 2024284.05286.54282.44286.37286.370.33%323,828
Nov 29, 2024287.82291.78285.43285.44285.44-0.78%171,170
Nov 27, 2024288.45288.95283.77287.68287.68-0.44%274,824
Nov 26, 2024290.13294.91286.41288.95288.95-0.62%413,539
Nov 25, 2024286.94293.35285.35290.74290.743.69%1,168,520
Nov 22, 2024271.67281.31271.67280.40280.403.13%444,976
Nov 21, 2024274.44275.50271.37271.89271.890.12%394,743
Nov 20, 2024271.93274.20268.22271.56271.560.30%230,150
Nov 19, 2024268.77271.83266.46270.74270.74-0.33%299,679
Nov 18, 2024273.50277.09270.76271.64271.64-0.36%354,445
Nov 15, 2024277.51280.85272.01272.62272.62-2.55%302,735
Nov 14, 2024285.80287.14277.40279.75279.75-2.66%348,662
Nov 13, 2024284.65292.55284.65287.39287.391.07%360,972
Nov 12, 2024282.95286.47281.00284.34284.340.45%237,018
Nov 11, 2024284.68286.40282.54283.08283.08-0.14%293,352
Nov 8, 2024282.89285.44281.23283.48283.48-0.07%284,005
Nov 7, 2024282.11287.00282.11283.67283.670.94%430,437
Nov 6, 2024283.95285.00278.46281.03281.035.48%609,018
Nov 5, 2024265.73266.43262.92266.43266.43-0.08%399,200
Nov 4, 2024263.36269.19263.18266.64266.640.87%317,323
Nov 1, 2024264.54266.45263.44264.35264.350.38%329,374
Oct 31, 2024263.72265.77261.67263.36263.36-0.91%399,379
Oct 30, 2024276.72276.72265.27265.79265.79-4.14%468,386
Oct 29, 2024275.36279.24274.17277.26277.260.68%407,088
Oct 28, 2024278.65278.65274.00275.39275.39-0.11%418,056
Oct 25, 2024273.65278.52273.65275.70275.700.81%375,277
Oct 24, 2024270.53275.70269.85273.49273.490.78%685,612
Oct 23, 2024280.00280.00264.08271.36271.36-7.17%1,446,745
Oct 22, 2024295.02296.52292.20292.32292.32-1.09%759,787
Oct 21, 2024297.73299.32292.32295.54295.54-0.92%535,001
Oct 18, 2024304.68306.40297.80298.28298.28-2.06%333,790
Oct 17, 2024304.70305.43302.27304.54304.540.39%343,693
Oct 16, 2024302.35303.89300.76303.36303.360.65%600,364
Oct 15, 2024304.83307.50301.27301.40301.40-1.06%472,247
Oct 14, 2024300.74305.61298.34304.64304.641.72%528,131
Oct 11, 2024294.94299.67294.94299.50299.501.87%365,216
Oct 10, 2024290.48294.28289.45294.00294.000.60%498,117
Oct 9, 2024286.89292.41286.89292.26292.262.09%240,198
Oct 8, 2024280.96286.54280.45286.28286.282.00%264,215
Oct 7, 2024282.00284.91279.36280.67280.67-0.62%522,838
Oct 4, 2024280.28282.63277.06282.41282.411.85%284,020
Oct 3, 2024277.36280.34276.71277.28277.28-0.03%239,968
Oct 2, 2024273.82279.89273.82277.36277.360.95%514,601
Oct 1, 2024282.37282.37274.24274.75274.75-2.36%398,119
Sep 30, 2024279.91282.13278.94281.38281.380.40%392,075
Sep 27, 2024283.81284.22279.63280.25280.25-1.25%192,297
Sep 26, 2024287.63287.63281.34283.81283.81-0.11%367,460
Sep 25, 2024286.46286.48281.10284.13284.13-0.65%466,890
Sep 24, 2024282.40287.63280.48286.00286.001.68%382,788
Sep 23, 2024276.13282.52275.51281.28281.281.94%418,451
Sep 20, 2024276.88277.61271.76275.94275.940.28%1,083,212
Sep 19, 2024275.61278.08273.80275.17275.172.22%317,600
Sep 18, 2024274.36277.00268.39269.20269.20-1.23%290,042
Sep 17, 2024271.33273.91265.83272.54272.540.79%567,032
Sep 16, 2024263.89270.58263.89270.40270.402.53%407,423
Sep 13, 2024265.19265.32261.07263.74263.74-0.08%197,266
Sep 12, 2024268.48268.57262.76263.94263.94-1.56%270,233