Skip to main content
logo
Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
152.45
+5.45 (3.71%)
At close: Mar 6, 2026, 4:00 PM EDT
151.52
-0.93 (-0.61%)
Pre-market: Mar 9, 2026, 8:42 AM EDT

Manhattan Associates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026145.61153.07144.34152.45152.453.71%905,219
Mar 5, 2026145.03151.56145.03147.00147.002.41%556,654
Mar 4, 2026147.42147.98143.02143.54143.54-3.18%567,039
Mar 3, 2026136.84148.85136.84148.26148.265.92%874,800
Mar 2, 2026132.31141.15131.51139.97139.973.35%810,751
Feb 27, 2026135.43137.23133.71135.43135.43-2.99%899,242
Feb 26, 2026135.29140.16133.00139.61139.613.19%776,604
Feb 25, 2026133.59135.68131.69135.30135.301.46%448,793
Feb 24, 2026129.94135.03129.47133.35133.352.50%596,559
Feb 23, 2026141.56142.33129.65130.10130.10-9.82%1,015,954
Feb 20, 2026143.44147.44141.65144.27144.270.51%886,404
Feb 19, 2026140.56143.67140.01143.54143.540.34%520,183
Feb 18, 2026141.74144.37141.17143.06143.061.01%640,174
Feb 17, 2026139.64141.97138.48141.63141.630.84%988,778
Feb 13, 2026139.92143.35137.77140.45140.452.19%990,807
Feb 12, 2026141.72145.53136.61137.44137.44-3.68%1,372,975
Feb 11, 2026148.27149.15142.02142.69142.69-4.64%1,137,712
Feb 10, 2026149.78155.52148.52149.63149.630.84%1,075,226
Feb 9, 2026145.17148.97143.82148.39148.392.29%1,049,316
Feb 6, 2026140.32146.15139.52145.07145.074.91%1,323,440
Feb 5, 2026138.29142.97137.62138.28138.28-0.17%1,463,596
Feb 4, 2026132.56139.42129.91138.52138.522.12%1,691,171
Feb 3, 2026148.48149.65127.86135.64135.64-9.99%2,161,862
Feb 2, 2026151.71153.50148.63150.69150.69-0.21%1,007,120
Jan 30, 2026156.07156.11149.47151.01151.01-3.06%992,454
Jan 29, 2026158.77159.08149.38155.77155.77-3.33%1,255,197
Jan 28, 2026179.27179.77156.01161.14161.14-5.06%1,356,031
Jan 27, 2026177.02177.02166.00169.73169.73-4.25%1,223,011
Jan 26, 2026173.62178.01170.59177.27177.271.87%781,506
Jan 23, 2026171.06175.86170.97174.02174.022.24%584,029
Jan 22, 2026166.78170.83166.63170.20170.202.51%812,696
Jan 21, 2026166.08169.41165.74166.04166.040.02%928,127
Jan 20, 2026170.62172.55165.13166.01166.01-4.20%609,835
Jan 16, 2026175.37175.37171.55173.28173.28-1.30%523,938
Jan 15, 2026177.93179.94173.73175.57175.571.20%710,398
Jan 14, 2026171.85174.49170.33173.48173.480.17%565,965
Jan 13, 2026176.31176.88171.02173.18173.18-1.78%451,984
Jan 12, 2026174.41176.86172.66176.31176.310.38%508,152
Jan 9, 2026173.59178.63172.78175.64175.641.12%626,122
Jan 8, 2026171.64173.82169.43173.70173.700.36%485,307
Jan 7, 2026169.51173.37167.50173.07173.072.52%627,193
Jan 6, 2026165.78169.97164.25168.81168.811.33%709,562
Jan 5, 2026167.17174.55166.26166.60166.60-0.41%901,850
Jan 2, 2026173.60174.49165.04167.28167.28-3.48%555,711
Dec 31, 2025174.28175.58173.05173.31173.31-0.82%336,682
Dec 30, 2025174.79176.46174.12174.75174.75-0.87%418,502
Dec 29, 2025176.20177.06175.07176.29176.29-0.03%320,588
Dec 26, 2025174.83176.70174.83176.35176.350.60%241,794
Dec 24, 2025173.50176.00173.30175.29175.290.78%271,636
Dec 23, 2025175.53175.74172.92173.94173.94-1.22%445,723