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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 184.52 | 184.52 | 177.50 | 178.33 | 178.33 | -4.10% | 831,268 |
| Oct 28, 2025 | 189.12 | 189.12 | 183.01 | 185.95 | 185.95 | -1.22% | 883,824 |
| Oct 27, 2025 | 195.04 | 196.31 | 186.83 | 188.25 | 188.25 | -3.39% | 879,731 |
| Oct 24, 2025 | 196.27 | 198.58 | 191.64 | 194.85 | 194.85 | 0.09% | 748,222 |
| Oct 23, 2025 | 195.92 | 199.34 | 192.21 | 194.68 | 194.68 | 0.08% | 967,402 |
| Oct 22, 2025 | 198.79 | 202.51 | 186.48 | 194.52 | 194.52 | -4.95% | 1,802,909 |
| Oct 21, 2025 | 198.73 | 205.11 | 197.78 | 204.66 | 204.66 | 2.32% | 601,362 |
| Oct 20, 2025 | 198.70 | 202.88 | 198.69 | 200.02 | 200.02 | 1.62% | 547,833 |
| Oct 17, 2025 | 192.41 | 197.92 | 192.38 | 196.83 | 196.83 | 1.96% | 379,485 |
| Oct 16, 2025 | 201.19 | 202.67 | 192.49 | 193.04 | 193.04 | -3.39% | 674,563 |
| Oct 15, 2025 | 200.76 | 202.54 | 197.80 | 199.81 | 199.81 | -0.36% | 413,277 |
| Oct 14, 2025 | 195.59 | 202.90 | 195.59 | 200.53 | 200.53 | -0.11% | 388,810 |
| Oct 13, 2025 | 199.10 | 202.43 | 198.31 | 200.76 | 200.76 | 1.74% | 329,899 |
| Oct 10, 2025 | 203.45 | 204.65 | 195.98 | 197.32 | 197.32 | -3.04% | 382,231 |
| Oct 9, 2025 | 209.28 | 210.36 | 203.40 | 203.51 | 203.51 | -2.58% | 380,299 |
| Oct 8, 2025 | 203.98 | 209.67 | 201.76 | 208.90 | 208.90 | 5.00% | 425,269 |
| Oct 7, 2025 | 199.88 | 200.19 | 196.00 | 198.95 | 198.95 | -0.75% | 355,441 |
| Oct 6, 2025 | 203.22 | 203.51 | 198.03 | 200.46 | 200.46 | -0.47% | 275,551 |
| Oct 3, 2025 | 201.22 | 204.10 | 200.84 | 201.40 | 201.40 | 0.02% | 301,555 |
| Oct 2, 2025 | 199.57 | 202.63 | 199.07 | 201.36 | 201.36 | 0.90% | 301,529 |
| Oct 1, 2025 | 204.47 | 205.51 | 196.63 | 199.57 | 199.57 | -2.64% | 511,468 |
| Sep 30, 2025 | 207.56 | 208.82 | 203.87 | 204.98 | 204.98 | -1.30% | 452,199 |
| Sep 29, 2025 | 212.70 | 212.94 | 207.64 | 207.67 | 207.67 | -1.84% | 484,848 |
| Sep 26, 2025 | 209.55 | 212.56 | 209.10 | 211.56 | 211.56 | 0.89% | 250,949 |
| Sep 25, 2025 | 210.18 | 210.67 | 207.00 | 209.70 | 209.70 | -1.29% | 262,614 |
| Sep 24, 2025 | 214.51 | 215.81 | 211.05 | 212.45 | 212.45 | -0.59% | 247,627 |
| Sep 23, 2025 | 216.64 | 216.64 | 213.31 | 213.71 | 213.71 | -0.97% | 314,161 |
| Sep 22, 2025 | 214.94 | 217.43 | 213.56 | 215.80 | 215.80 | -0.88% | 393,675 |
| Sep 19, 2025 | 218.96 | 219.05 | 214.21 | 217.71 | 217.71 | -0.07% | 2,440,928 |
| Sep 18, 2025 | 217.18 | 219.99 | 216.46 | 217.86 | 217.86 | 1.35% | 428,786 |
| Sep 17, 2025 | 214.46 | 217.68 | 212.71 | 214.95 | 214.95 | 0.32% | 424,451 |
| Sep 16, 2025 | 210.57 | 214.67 | 210.19 | 214.27 | 214.27 | 1.33% | 555,163 |
| Sep 15, 2025 | 216.00 | 217.42 | 210.84 | 211.46 | 211.46 | -2.15% | 513,997 |
| Sep 12, 2025 | 220.20 | 220.20 | 215.14 | 216.10 | 216.10 | -1.44% | 435,532 |
| Sep 11, 2025 | 211.78 | 219.50 | 210.24 | 219.26 | 219.26 | 3.27% | 520,811 |
| Sep 10, 2025 | 214.74 | 216.87 | 211.49 | 212.31 | 212.31 | -1.53% | 508,139 |
| Sep 9, 2025 | 219.33 | 220.31 | 213.46 | 215.61 | 215.61 | -1.70% | 544,846 |
| Sep 8, 2025 | 215.80 | 219.57 | 214.09 | 219.33 | 219.33 | 1.87% | 527,072 |
| Sep 5, 2025 | 211.01 | 215.48 | 211.01 | 215.31 | 215.31 | 2.60% | 394,184 |
| Sep 4, 2025 | 206.80 | 210.01 | 202.26 | 209.86 | 209.86 | 1.23% | 448,539 |
| Sep 3, 2025 | 209.49 | 212.72 | 207.17 | 207.31 | 207.31 | -1.22% | 452,343 |
| Sep 2, 2025 | 211.40 | 213.34 | 208.69 | 209.86 | 209.86 | -2.59% | 518,534 |
| Aug 29, 2025 | 219.23 | 220.00 | 213.54 | 215.44 | 215.44 | -1.38% | 417,262 |
| Aug 28, 2025 | 219.08 | 219.88 | 217.25 | 218.46 | 218.46 | -0.21% | 516,500 |
| Aug 27, 2025 | 214.97 | 219.72 | 214.97 | 218.91 | 218.91 | 1.99% | 517,116 |
| Aug 26, 2025 | 214.83 | 218.10 | 214.00 | 214.64 | 214.64 | -0.11% | 639,666 |
| Aug 25, 2025 | 215.87 | 216.29 | 214.12 | 214.87 | 214.87 | -0.64% | 338,684 |
| Aug 22, 2025 | 212.42 | 218.21 | 212.29 | 216.26 | 216.26 | 1.81% | 422,077 |
| Aug 21, 2025 | 211.03 | 212.57 | 208.40 | 212.41 | 212.41 | 0.18% | 403,003 |
| Aug 20, 2025 | 214.71 | 215.53 | 209.37 | 212.02 | 212.02 | -1.64% | 562,016 |