Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
271.56
+0.82 (0.30%)
Nov 20, 2024, 4:00 PM EST - Market closed
Manhattan Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 271.93 | 274.20 | 268.22 | 271.56 | 271.56 | 0.30% | 229,886 |
| Nov 19, 2024 | 268.77 | 271.83 | 266.46 | 270.74 | 270.74 | -0.33% | 299,679 |
| Nov 18, 2024 | 273.50 | 277.09 | 270.76 | 271.64 | 271.64 | -0.36% | 354,445 |
| Nov 15, 2024 | 277.51 | 280.85 | 272.01 | 272.62 | 272.62 | -2.55% | 302,735 |
| Nov 14, 2024 | 285.80 | 287.14 | 277.40 | 279.75 | 279.75 | -2.66% | 348,662 |
| Nov 13, 2024 | 284.65 | 292.55 | 284.65 | 287.39 | 287.39 | 1.07% | 360,972 |
| Nov 12, 2024 | 282.95 | 286.47 | 281.00 | 284.34 | 284.34 | 0.45% | 237,018 |
| Nov 11, 2024 | 284.68 | 286.40 | 282.54 | 283.08 | 283.08 | -0.14% | 293,352 |
| Nov 8, 2024 | 282.89 | 285.44 | 281.23 | 283.48 | 283.48 | -0.07% | 284,005 |
| Nov 7, 2024 | 282.11 | 287.00 | 282.11 | 283.67 | 283.67 | 0.94% | 430,437 |
| Nov 6, 2024 | 283.95 | 285.00 | 278.46 | 281.03 | 281.03 | 5.48% | 609,018 |
| Nov 5, 2024 | 265.73 | 266.43 | 262.92 | 266.43 | 266.43 | -0.08% | 399,200 |
| Nov 4, 2024 | 263.36 | 269.19 | 263.18 | 266.64 | 266.64 | 0.87% | 317,323 |
| Nov 1, 2024 | 264.54 | 266.45 | 263.44 | 264.35 | 264.35 | 0.38% | 329,374 |
| Oct 31, 2024 | 263.72 | 265.77 | 261.67 | 263.36 | 263.36 | -0.91% | 399,379 |
| Oct 30, 2024 | 276.72 | 276.72 | 265.27 | 265.79 | 265.79 | -4.14% | 468,386 |
| Oct 29, 2024 | 275.36 | 279.24 | 274.17 | 277.26 | 277.26 | 0.68% | 407,088 |
| Oct 28, 2024 | 278.65 | 278.65 | 274.00 | 275.39 | 275.39 | -0.11% | 418,056 |
| Oct 25, 2024 | 273.65 | 278.52 | 273.65 | 275.70 | 275.70 | 0.81% | 375,277 |
| Oct 24, 2024 | 270.53 | 275.70 | 269.85 | 273.49 | 273.49 | 0.78% | 685,612 |
| Oct 23, 2024 | 280.00 | 280.00 | 264.08 | 271.36 | 271.36 | -7.17% | 1,446,745 |
| Oct 22, 2024 | 295.02 | 296.52 | 292.20 | 292.32 | 292.32 | -1.09% | 759,787 |
| Oct 21, 2024 | 297.73 | 299.32 | 292.32 | 295.54 | 295.54 | -0.92% | 535,001 |
| Oct 18, 2024 | 304.68 | 306.40 | 297.80 | 298.28 | 298.28 | -2.06% | 333,790 |
| Oct 17, 2024 | 304.70 | 305.43 | 302.27 | 304.54 | 304.54 | 0.39% | 343,693 |
| Oct 16, 2024 | 302.35 | 303.89 | 300.76 | 303.36 | 303.36 | 0.65% | 600,364 |
| Oct 15, 2024 | 304.83 | 307.50 | 301.27 | 301.40 | 301.40 | -1.06% | 472,247 |
| Oct 14, 2024 | 300.74 | 305.61 | 298.34 | 304.64 | 304.64 | 1.72% | 528,131 |
| Oct 11, 2024 | 294.94 | 299.67 | 294.94 | 299.50 | 299.50 | 1.87% | 365,216 |
| Oct 10, 2024 | 290.48 | 294.28 | 289.45 | 294.00 | 294.00 | 0.60% | 498,117 |
| Oct 9, 2024 | 286.89 | 292.41 | 286.89 | 292.26 | 292.26 | 2.09% | 240,198 |
| Oct 8, 2024 | 280.96 | 286.54 | 280.45 | 286.28 | 286.28 | 2.00% | 264,215 |
| Oct 7, 2024 | 282.00 | 284.91 | 279.36 | 280.67 | 280.67 | -0.62% | 522,838 |
| Oct 4, 2024 | 280.28 | 282.63 | 277.06 | 282.41 | 282.41 | 1.85% | 284,020 |
| Oct 3, 2024 | 277.36 | 280.34 | 276.71 | 277.28 | 277.28 | -0.03% | 239,968 |
| Oct 2, 2024 | 273.82 | 279.89 | 273.82 | 277.36 | 277.36 | 0.95% | 514,601 |
| Oct 1, 2024 | 282.37 | 282.37 | 274.24 | 274.75 | 274.75 | -2.36% | 398,119 |
| Sep 30, 2024 | 279.91 | 282.13 | 278.94 | 281.38 | 281.38 | 0.40% | 392,075 |
| Sep 27, 2024 | 283.81 | 284.22 | 279.63 | 280.25 | 280.25 | -1.25% | 192,297 |
| Sep 26, 2024 | 287.63 | 287.63 | 281.34 | 283.81 | 283.81 | -0.11% | 367,460 |
| 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 |