Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
188.28
-2.75 (-1.44%)
At close: May 28, 2025, 4:00 PM
192.00
+3.72 (1.98%)
After-hours: May 28, 2025, 7:51 PM EDT
Manhattan Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 191.08 | 192.74 | 187.95 | 188.28 | 188.28 | -1.44% | 667,129 |
| May 27, 2025 | 188.00 | 191.11 | 186.50 | 191.03 | 191.03 | 3.13% | 616,136 |
| May 23, 2025 | 182.52 | 186.01 | 181.86 | 185.23 | 185.23 | -1.21% | 692,253 |
| May 22, 2025 | 187.91 | 189.44 | 186.60 | 187.49 | 187.49 | -0.26% | 556,670 |
| May 21, 2025 | 188.58 | 191.13 | 187.23 | 187.97 | 187.97 | -2.02% | 706,775 |
| May 20, 2025 | 192.58 | 192.58 | 189.73 | 191.85 | 191.85 | -0.63% | 608,668 |
| May 19, 2025 | 190.26 | 193.30 | 190.03 | 193.06 | 193.06 | -0.74% | 447,463 |
| May 16, 2025 | 193.56 | 194.66 | 192.88 | 194.49 | 194.49 | 0.72% | 451,046 |
| May 15, 2025 | 194.01 | 194.56 | 191.31 | 193.10 | 193.10 | -0.57% | 648,944 |
| May 14, 2025 | 194.82 | 195.73 | 191.33 | 194.20 | 194.20 | -0.69% | 887,322 |
| May 13, 2025 | 196.00 | 197.32 | 194.70 | 195.54 | 195.54 | -0.23% | 581,208 |
| May 12, 2025 | 192.85 | 196.14 | 192.21 | 196.00 | 196.00 | 6.31% | 797,126 |
| May 9, 2025 | 187.05 | 187.36 | 183.67 | 184.37 | 184.37 | -1.33% | 377,361 |
| May 8, 2025 | 185.95 | 188.16 | 184.82 | 186.86 | 186.86 | 1.60% | 458,161 |
| May 7, 2025 | 183.30 | 186.81 | 182.40 | 183.91 | 183.91 | 0.59% | 761,566 |
| May 6, 2025 | 180.89 | 185.26 | 180.72 | 182.83 | 182.83 | -0.63% | 635,443 |
| May 5, 2025 | 181.69 | 185.87 | 181.02 | 183.99 | 183.99 | 0.32% | 535,413 |
| May 2, 2025 | 181.78 | 184.31 | 181.40 | 183.41 | 183.41 | 2.68% | 527,715 |
| May 1, 2025 | 179.94 | 181.39 | 177.65 | 178.63 | 178.63 | 0.70% | 536,182 |
| Apr 30, 2025 | 173.52 | 177.73 | 171.43 | 177.39 | 177.39 | 0.65% | 658,569 |
| Apr 29, 2025 | 173.34 | 178.54 | 172.82 | 176.25 | 176.25 | 1.07% | 738,134 |
| Apr 28, 2025 | 174.79 | 175.58 | 172.13 | 174.38 | 174.38 | -0.11% | 649,719 |
| Apr 25, 2025 | 174.25 | 176.18 | 171.86 | 174.58 | 174.58 | 0.21% | 569,755 |
| Apr 24, 2025 | 171.95 | 174.42 | 168.16 | 174.21 | 174.21 | 1.31% | 670,027 |
| Apr 23, 2025 | 178.47 | 188.36 | 171.22 | 171.95 | 171.95 | 5.98% | 2,099,325 |
| Apr 22, 2025 | 161.83 | 163.86 | 158.80 | 162.25 | 162.25 | 1.08% | 1,487,146 |
| Apr 21, 2025 | 160.75 | 161.67 | 157.26 | 160.51 | 160.51 | -1.87% | 739,689 |
| Apr 17, 2025 | 161.93 | 164.32 | 161.02 | 163.57 | 163.57 | 1.54% | 643,569 |
| Apr 16, 2025 | 163.00 | 164.50 | 159.09 | 161.09 | 161.09 | -1.98% | 854,477 |
| Apr 15, 2025 | 163.20 | 165.47 | 162.53 | 164.35 | 164.35 | 1.07% | 568,894 |
| 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 |