Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
283.81
-0.32 (-0.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 287.63 | 287.63 | 281.34 | 283.81 | 283.81 | -0.11% | 364,410 |
| Sep 25, 2024 | 286.46 | 286.48 | 281.10 | 284.13 | 284.13 | -0.65% | 466,890 |
| Sep 24, 2024 | 282.40 | 287.63 | 280.48 | 286.00 | 286.00 | 1.68% | 382,788 |
| Sep 23, 2024 | 276.13 | 282.52 | 275.51 | 281.28 | 281.28 | 1.94% | 418,451 |
| Sep 20, 2024 | 276.88 | 277.61 | 271.76 | 275.94 | 275.94 | 0.28% | 1,083,212 |
| Sep 19, 2024 | 275.61 | 278.08 | 273.80 | 275.17 | 275.17 | 2.22% | 317,600 |
| Sep 18, 2024 | 274.36 | 277.00 | 268.39 | 269.20 | 269.20 | -1.23% | 290,042 |
| Sep 17, 2024 | 271.33 | 273.91 | 265.83 | 272.54 | 272.54 | 0.79% | 567,032 |
| Sep 16, 2024 | 263.89 | 270.58 | 263.89 | 270.40 | 270.40 | 2.53% | 407,423 |
| Sep 13, 2024 | 265.19 | 265.32 | 261.07 | 263.74 | 263.74 | -0.08% | 197,266 |
| Sep 12, 2024 | 268.48 | 268.57 | 262.76 | 263.94 | 263.94 | -1.56% | 270,233 |
| Sep 11, 2024 | 259.00 | 268.90 | 256.12 | 268.12 | 268.12 | 3.33% | 415,415 |
| Sep 10, 2024 | 257.80 | 259.68 | 255.26 | 259.49 | 259.49 | 1.73% | 200,113 |
| Sep 9, 2024 | 252.68 | 255.49 | 251.31 | 255.08 | 255.08 | 1.76% | 414,978 |
| Sep 6, 2024 | 254.56 | 256.04 | 249.59 | 250.66 | 250.66 | -0.85% | 255,091 |
| Sep 5, 2024 | 251.51 | 255.53 | 251.49 | 252.82 | 252.82 | -1.54% | 302,174 |
| Sep 4, 2024 | 253.90 | 257.97 | 252.44 | 256.78 | 256.78 | 0.15% | 342,029 |
| Sep 3, 2024 | 263.56 | 267.00 | 254.44 | 256.39 | 256.39 | -3.04% | 350,594 |
| Aug 30, 2024 | 264.62 | 266.75 | 262.13 | 264.43 | 264.43 | 0.41% | 491,666 |
| Aug 29, 2024 | 261.00 | 266.31 | 260.88 | 263.36 | 263.36 | 1.68% | 219,503 |
| Aug 28, 2024 | 261.18 | 262.04 | 258.54 | 259.00 | 259.00 | -1.03% | 250,997 |
| Aug 27, 2024 | 259.85 | 262.40 | 257.66 | 261.69 | 261.69 | 0.11% | 177,926 |
| Aug 26, 2024 | 263.53 | 264.32 | 261.07 | 261.39 | 261.39 | -0.43% | 219,053 |
| Aug 23, 2024 | 262.61 | 263.67 | 260.26 | 262.51 | 262.51 | 1.08% | 304,606 |
| Aug 22, 2024 | 262.35 | 263.90 | 259.11 | 259.71 | 259.71 | -0.66% | 298,310 |
| Aug 21, 2024 | 257.43 | 261.66 | 255.04 | 261.44 | 261.44 | 1.59% | 259,958 |
| Aug 20, 2024 | 260.07 | 261.35 | 255.44 | 257.35 | 257.35 | -0.92% | 260,820 |
| Aug 19, 2024 | 256.75 | 260.24 | 255.41 | 259.74 | 259.74 | 1.48% | 337,288 |
| Aug 16, 2024 | 254.76 | 257.60 | 253.36 | 255.96 | 255.96 | 0.35% | 287,623 |
| Aug 15, 2024 | 253.22 | 256.06 | 252.51 | 255.06 | 255.06 | 2.10% | 431,355 |
| Aug 14, 2024 | 250.79 | 251.21 | 248.07 | 249.81 | 249.81 | -0.45% | 322,773 |
| Aug 13, 2024 | 249.16 | 251.88 | 247.37 | 250.93 | 250.93 | 1.56% | 309,625 |
| Aug 12, 2024 | 246.77 | 249.29 | 245.44 | 247.07 | 247.07 | -0.29% | 205,166 |
| Aug 9, 2024 | 248.09 | 249.35 | 244.51 | 247.80 | 247.80 | -0.12% | 243,857 |
| Aug 8, 2024 | 241.43 | 248.36 | 238.23 | 248.09 | 248.09 | 3.66% | 373,347 |
| Aug 7, 2024 | 244.97 | 249.49 | 238.67 | 239.33 | 239.33 | -0.73% | 215,168 |
| Aug 6, 2024 | 240.67 | 247.18 | 240.66 | 241.09 | 241.09 | 0.93% | 284,591 |
| Aug 5, 2024 | 233.75 | 244.00 | 233.45 | 238.86 | 238.86 | -2.08% | 634,023 |
| Aug 2, 2024 | 245.18 | 245.95 | 239.90 | 243.93 | 243.93 | -2.68% | 401,419 |
| Aug 1, 2024 | 255.38 | 261.89 | 248.43 | 250.66 | 250.66 | -1.85% | 342,992 |
| Jul 31, 2024 | 259.71 | 260.63 | 254.25 | 255.38 | 255.38 | 0.15% | 405,790 |
| Jul 30, 2024 | 257.37 | 259.22 | 252.75 | 255.00 | 255.00 | -0.35% | 403,030 |
| Jul 29, 2024 | 260.39 | 260.45 | 254.45 | 255.89 | 255.89 | -0.99% | 564,788 |
| Jul 26, 2024 | 250.34 | 259.78 | 249.20 | 258.46 | 258.46 | 4.69% | 882,921 |
| Jul 25, 2024 | 249.83 | 256.22 | 245.79 | 246.87 | 246.87 | -1.18% | 1,080,050 |
| Jul 24, 2024 | 247.39 | 254.42 | 238.72 | 249.83 | 249.83 | 10.54% | 1,455,465 |
| Jul 23, 2024 | 225.52 | 230.12 | 224.56 | 226.00 | 226.00 | 0.38% | 668,823 |
| Jul 22, 2024 | 220.87 | 226.26 | 219.25 | 225.15 | 225.15 | 3.00% | 616,536 |
| Jul 19, 2024 | 219.06 | 221.87 | 215.90 | 218.59 | 218.59 | -0.21% | 508,964 |
| Jul 18, 2024 | 224.35 | 225.57 | 215.62 | 219.05 | 219.05 | -2.16% | 658,134 |
| Jul 17, 2024 | 234.54 | 235.21 | 221.46 | 223.88 | 223.88 | -6.39% | 1,061,354 |
| Jul 16, 2024 | 242.15 | 242.99 | 236.90 | 239.15 | 239.15 | -0.83% | 549,071 |
| Jul 15, 2024 | 242.12 | 245.00 | 240.02 | 241.14 | 241.14 | 0.30% | 391,451 |
| Jul 12, 2024 | 241.02 | 244.55 | 240.03 | 240.42 | 240.42 | -0.31% | 379,123 |
| Jul 11, 2024 | 248.37 | 250.54 | 240.85 | 241.17 | 241.17 | -2.05% | 385,469 |
| Jul 10, 2024 | 243.51 | 247.05 | 241.87 | 246.23 | 246.23 | 1.68% | 348,526 |
| Jul 9, 2024 | 245.76 | 246.27 | 240.62 | 242.17 | 242.17 | -1.64% | 289,950 |
| Jul 8, 2024 | 248.00 | 248.00 | 244.33 | 246.22 | 246.22 | -0.65% | 181,072 |
| Jul 5, 2024 | 246.33 | 249.59 | 246.23 | 247.83 | 247.83 | 0.65% | 167,538 |
| Jul 3, 2024 | 244.11 | 248.99 | 244.11 | 246.22 | 246.22 | 0.23% | 231,767 |
| Jul 2, 2024 | 245.30 | 249.09 | 244.45 | 245.66 | 245.66 | 0.15% | 534,978 |
| Jul 1, 2024 | 247.21 | 249.31 | 245.12 | 245.28 | 245.28 | -0.57% | 415,337 |
| Jun 28, 2024 | 251.21 | 254.83 | 246.06 | 246.68 | 246.68 | -1.80% | 1,138,356 |
| Jun 27, 2024 | 242.99 | 252.03 | 241.63 | 251.21 | 251.21 | 3.90% | 575,492 |
| Jun 26, 2024 | 238.50 | 241.98 | 237.61 | 241.79 | 241.79 | 0.84% | 291,952 |
| Jun 25, 2024 | 242.58 | 243.47 | 237.86 | 239.78 | 239.78 | -0.70% | 545,331 |
| Jun 24, 2024 | 239.12 | 243.33 | 238.97 | 241.48 | 241.48 | 0.57% | 678,965 |
| Jun 21, 2024 | 233.41 | 240.53 | 231.58 | 240.11 | 240.11 | 3.02% | 947,632 |
| Jun 20, 2024 | 237.89 | 238.11 | 232.77 | 233.06 | 233.06 | -1.82% | 299,656 |
| Jun 18, 2024 | 232.76 | 237.84 | 231.49 | 237.37 | 237.37 | 1.98% | 381,736 |
| Jun 17, 2024 | 227.63 | 233.49 | 226.42 | 232.75 | 232.75 | 1.71% | 294,232 |
| Jun 14, 2024 | 229.34 | 229.90 | 226.62 | 228.84 | 228.84 | -0.13% | 152,222 |
| Jun 13, 2024 | 231.03 | 233.31 | 228.01 | 229.14 | 229.14 | -0.83% | 300,976 |
| Jun 12, 2024 | 228.80 | 232.98 | 226.59 | 231.05 | 231.05 | 2.09% | 384,751 |
| Jun 11, 2024 | 220.87 | 227.46 | 220.37 | 226.31 | 226.31 | 2.30% | 425,427 |
| Jun 10, 2024 | 218.38 | 221.65 | 217.62 | 221.23 | 221.23 | 0.31% | 304,873 |
| Jun 7, 2024 | 219.90 | 223.47 | 219.80 | 220.55 | 220.55 | 0.33% | 320,759 |
| Jun 6, 2024 | 220.45 | 222.61 | 219.52 | 219.82 | 219.82 | -0.12% | 386,453 |
| Jun 5, 2024 | 216.35 | 223.21 | 216.35 | 220.09 | 220.09 | 2.62% | 457,199 |
| Jun 4, 2024 | 214.52 | 216.62 | 212.56 | 214.48 | 214.48 | -0.01% | 427,949 |
| Jun 3, 2024 | 219.96 | 220.49 | 213.17 | 214.50 | 214.50 | -2.30% | 446,666 |
| May 31, 2024 | 217.02 | 219.99 | 212.39 | 219.54 | 219.54 | 1.47% | 1,123,851 |
| May 30, 2024 | 220.66 | 221.88 | 215.92 | 216.36 | 216.36 | -2.30% | 457,598 |
| May 29, 2024 | 223.85 | 226.74 | 220.12 | 221.46 | 221.46 | -1.92% | 507,215 |
| May 28, 2024 | 228.10 | 229.90 | 223.53 | 225.79 | 225.79 | -1.03% | 263,239 |
| May 24, 2024 | 225.35 | 229.61 | 225.19 | 228.13 | 228.13 | 1.23% | 373,022 |
| May 23, 2024 | 225.86 | 226.93 | 223.70 | 225.35 | 225.35 | 0.61% | 420,918 |
| May 22, 2024 | 226.40 | 227.44 | 223.04 | 223.98 | 223.98 | -0.75% | 345,336 |
| May 21, 2024 | 230.57 | 230.57 | 225.57 | 225.67 | 225.67 | -2.15% | 348,953 |
| May 20, 2024 | 228.82 | 231.02 | 228.77 | 230.64 | 230.64 | 0.81% | 363,735 |
| May 17, 2024 | 226.68 | 229.88 | 226.60 | 228.78 | 228.78 | 1.37% | 470,709 |
| May 16, 2024 | 223.75 | 226.13 | 222.78 | 225.69 | 225.69 | 1.00% | 384,746 |
| May 15, 2024 | 218.34 | 223.68 | 217.82 | 223.45 | 223.45 | 3.14% | 315,446 |
| May 14, 2024 | 213.31 | 217.10 | 213.31 | 216.64 | 216.64 | 1.41% | 323,045 |
| May 13, 2024 | 219.19 | 219.19 | 213.44 | 213.62 | 213.62 | -1.89% | 347,067 |
| May 10, 2024 | 217.78 | 219.95 | 216.62 | 217.73 | 217.73 | 0.23% | 292,619 |
| May 9, 2024 | 215.27 | 217.89 | 215.11 | 217.23 | 217.23 | 1.22% | 254,417 |
| May 8, 2024 | 215.49 | 218.21 | 213.39 | 214.62 | 214.62 | -0.93% | 328,518 |
| May 7, 2024 | 214.62 | 217.43 | 214.32 | 216.64 | 216.64 | 1.52% | 622,305 |
| May 6, 2024 | 213.04 | 215.10 | 211.67 | 213.39 | 213.39 | 1.25% | 275,119 |