Skip to main content
Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
184.07
+0.08 (0.04%)
May 6, 2025, 11:09 AM EDT - Market open

Manhattan Associates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2025180.89182.06180.72182.06--1.05%40,066
May 5, 2025181.69185.87181.02183.99183.990.32%535,413
May 2, 2025181.78184.31181.40183.41183.412.68%527,715
May 1, 2025179.94181.39177.65178.63178.630.70%536,182
Apr 30, 2025173.52177.73171.43177.39177.390.65%658,569
Apr 29, 2025173.34178.54172.82176.25176.251.07%738,134
Apr 28, 2025174.79175.58172.13174.38174.38-0.11%649,719
Apr 25, 2025174.25176.18171.86174.58174.580.21%569,755
Apr 24, 2025171.95174.42168.16174.21174.211.31%670,027
Apr 23, 2025178.47188.36171.22171.95171.955.98%2,099,325
Apr 22, 2025161.83163.86158.80162.25162.251.08%1,487,146
Apr 21, 2025160.75161.67157.26160.51160.51-1.87%739,689
Apr 17, 2025161.93164.32161.02163.57163.571.54%643,569
Apr 16, 2025163.00164.50159.09161.09161.09-1.98%854,477
Apr 15, 2025163.20165.47162.53164.35164.351.07%568,894
Apr 14, 2025163.00163.45157.51162.61162.612.48%912,994
Apr 11, 2025157.99159.59152.53158.67158.670.65%890,090
Apr 10, 2025157.83160.57153.34157.64157.64-5.18%1,045,334
Apr 9, 2025142.68167.99142.68166.26166.2615.54%1,343,576
Apr 8, 2025151.05152.40141.88143.90143.90-1.71%1,007,600
Apr 7, 2025146.88155.20140.81146.40146.40-3.72%1,659,935
Apr 4, 2025154.43156.13150.20152.05152.05-6.00%1,148,717
Apr 3, 2025170.53170.62160.93161.76161.76-9.58%887,255
Apr 2, 2025172.64179.13172.06178.89178.892.36%608,558
Apr 1, 2025173.57175.23170.59174.76174.760.99%646,877
Mar 31, 2025171.36174.12169.16173.04173.04-0.25%792,629
Mar 28, 2025174.84176.20171.33173.48173.48-0.77%691,735
Mar 27, 2025175.55176.55172.90174.82174.82-0.46%358,309
Mar 26, 2025178.69179.12175.42175.62175.62-2.19%491,627
Mar 25, 2025177.96179.96176.94179.55179.550.89%671,583
Mar 24, 2025174.22178.21173.09177.97177.974.03%745,410
Mar 21, 2025169.86174.13168.30171.08171.08-0.79%2,852,808
Mar 20, 2025173.36175.66172.19172.44172.44-1.17%861,252
Mar 19, 2025173.71176.55173.08174.49174.490.99%659,907
Mar 18, 2025175.56175.95171.21172.78172.78-1.63%628,546
Mar 17, 2025171.62177.69171.62175.65175.651.83%874,449
Mar 14, 2025164.62174.14164.07172.50172.505.50%1,102,601
Mar 13, 2025166.85166.85163.10163.50163.50-1.90%584,084
Mar 12, 2025168.48168.77166.17166.66166.66-0.51%655,030
Mar 11, 2025165.44169.45164.85167.52167.521.13%723,819
Mar 10, 2025168.71168.71164.48165.64165.64-2.98%886,972
Mar 7, 2025169.08171.92166.31170.73170.730.99%845,786
Mar 6, 2025170.09173.55167.79169.06169.06-2.24%996,289
Mar 5, 2025169.87173.35168.04172.93172.930.89%568,135
Mar 4, 2025171.22173.86169.20171.41171.41-0.97%715,933
Mar 3, 2025178.35178.35172.92173.09173.09-2.14%663,840
Feb 28, 2025174.61177.73173.02176.88176.880.96%837,225
Feb 27, 2025179.61180.69174.91175.20175.20-1.36%464,873
Feb 26, 2025178.12181.23176.59177.61177.61-0.26%478,212
Feb 25, 2025177.54180.83175.49178.08178.080.64%1,443,252