Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
170.73
+1.67 (0.99%)
Mar 7, 2025, 4:00 PM EST - Market closed
Manhattan Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 169.08 | 171.92 | 166.31 | 170.73 | 170.73 | 0.99% | 845,786 |
| Mar 6, 2025 | 170.09 | 173.55 | 167.79 | 169.06 | 169.06 | -2.24% | 996,289 |
| Mar 5, 2025 | 169.87 | 173.35 | 168.04 | 172.93 | 172.93 | 0.89% | 568,135 |
| Mar 4, 2025 | 171.22 | 173.86 | 169.20 | 171.41 | 171.41 | -0.97% | 715,933 |
| Mar 3, 2025 | 178.35 | 178.35 | 172.92 | 173.09 | 173.09 | -2.14% | 663,840 |
| Feb 28, 2025 | 174.61 | 177.73 | 173.02 | 176.88 | 176.88 | 0.96% | 837,225 |
| Feb 27, 2025 | 179.61 | 180.69 | 174.91 | 175.20 | 175.20 | -1.36% | 464,873 |
| Feb 26, 2025 | 178.12 | 181.23 | 176.59 | 177.61 | 177.61 | -0.26% | 478,212 |
| Feb 25, 2025 | 177.54 | 180.83 | 175.49 | 178.08 | 178.08 | 0.64% | 1,443,252 |
| Feb 24, 2025 | 181.96 | 181.96 | 174.79 | 176.95 | 176.95 | -3.05% | 2,041,285 |
| Feb 21, 2025 | 185.84 | 186.76 | 180.81 | 182.51 | 182.51 | -1.87% | 735,607 |
| Feb 20, 2025 | 182.08 | 186.15 | 181.80 | 185.98 | 185.98 | 1.51% | 560,106 |
| Feb 19, 2025 | 186.29 | 187.49 | 182.40 | 183.21 | 183.21 | -2.30% | 622,996 |
| Feb 18, 2025 | 190.18 | 191.99 | 185.61 | 187.52 | 187.52 | -1.52% | 759,774 |
| Feb 14, 2025 | 187.59 | 192.29 | 186.71 | 190.41 | 190.41 | 1.51% | 857,848 |
| Feb 13, 2025 | 184.09 | 188.94 | 182.02 | 187.58 | 187.58 | 3.09% | 1,617,449 |
| Feb 12, 2025 | 176.12 | 182.81 | 175.62 | 181.95 | 181.95 | 2.03% | 1,614,429 |
| Feb 11, 2025 | 177.19 | 179.05 | 169.94 | 178.33 | 178.33 | 0.35% | 4,000,567 |
| Feb 10, 2025 | 198.14 | 198.65 | 177.12 | 177.70 | 177.70 | -11.55% | 2,844,262 |
| Feb 7, 2025 | 199.57 | 203.66 | 199.00 | 200.90 | 200.90 | 1.43% | 701,435 |
| Feb 6, 2025 | 201.72 | 204.00 | 197.60 | 198.07 | 198.07 | -1.32% | 619,243 |
| Feb 5, 2025 | 199.71 | 201.16 | 196.09 | 200.72 | 200.72 | 2.14% | 716,409 |
| Feb 4, 2025 | 200.40 | 201.80 | 196.04 | 196.51 | 196.51 | -1.88% | 799,672 |
| Feb 3, 2025 | 204.76 | 205.42 | 199.35 | 200.28 | 200.28 | -3.98% | 1,037,189 |
| Jan 31, 2025 | 215.13 | 218.25 | 206.71 | 208.59 | 208.59 | -2.59% | 1,300,111 |
| Jan 30, 2025 | 224.51 | 224.85 | 213.99 | 214.14 | 214.14 | -3.90% | 1,473,308 |
| Jan 29, 2025 | 222.80 | 238.00 | 218.30 | 222.84 | 222.84 | -24.49% | 3,271,285 |
| Jan 28, 2025 | 288.01 | 299.27 | 285.59 | 295.10 | 295.10 | 2.38% | 703,701 |
| Jan 27, 2025 | 283.26 | 294.25 | 282.16 | 288.23 | 288.23 | -0.40% | 482,858 |
| Jan 24, 2025 | 285.95 | 289.67 | 282.93 | 289.38 | 289.38 | 1.55% | 557,228 |
| Jan 23, 2025 | 280.85 | 285.05 | 279.37 | 284.96 | 284.96 | 1.07% | 275,684 |
| Jan 22, 2025 | 284.78 | 285.45 | 280.27 | 281.95 | 281.95 | -0.05% | 274,221 |
| Jan 21, 2025 | 274.27 | 282.53 | 274.27 | 282.08 | 282.08 | 3.16% | 334,503 |
| Jan 17, 2025 | 278.92 | 278.92 | 272.90 | 273.43 | 273.43 | -0.73% | 241,491 |
| Jan 16, 2025 | 275.21 | 277.33 | 273.12 | 275.43 | 275.43 | 0.35% | 336,506 |
| Jan 15, 2025 | 273.71 | 278.31 | 273.24 | 274.46 | 274.46 | 1.28% | 415,366 |
| Jan 14, 2025 | 265.92 | 271.70 | 265.92 | 271.00 | 271.00 | 2.14% | 426,340 |
| Jan 13, 2025 | 262.26 | 266.24 | 262.07 | 265.33 | 265.33 | -0.02% | 277,232 |
| Jan 10, 2025 | 267.09 | 268.95 | 263.91 | 265.38 | 265.38 | -2.61% | 327,542 |
| Jan 8, 2025 | 267.62 | 273.03 | 266.66 | 272.49 | 272.49 | 1.60% | 249,103 |
| Jan 7, 2025 | 273.30 | 274.18 | 265.89 | 268.20 | 268.20 | -1.16% | 293,341 |
| Jan 6, 2025 | 273.99 | 281.00 | 263.86 | 271.36 | 271.36 | -0.54% | 374,513 |
| Jan 3, 2025 | 268.84 | 273.99 | 267.08 | 272.84 | 272.84 | 1.49% | 280,448 |
| Jan 2, 2025 | 271.88 | 273.09 | 267.14 | 268.84 | 268.84 | -0.52% | 293,466 |
| Dec 31, 2024 | 272.04 | 275.19 | 268.99 | 270.24 | 270.24 | -0.33% | 330,871 |
| Dec 30, 2024 | 272.09 | 272.82 | 267.69 | 271.14 | 271.14 | -1.47% | 199,866 |
| Dec 27, 2024 | 279.08 | 279.08 | 269.83 | 275.19 | 275.19 | -1.47% | 482,794 |
| Dec 26, 2024 | 281.66 | 282.00 | 277.31 | 279.30 | 279.30 | -1.05% | 276,207 |
| Dec 24, 2024 | 279.02 | 282.30 | 277.78 | 282.27 | 282.27 | 1.24% | 130,269 |
| Dec 23, 2024 | 277.82 | 279.36 | 275.30 | 278.82 | 278.82 | -0.51% | 306,304 |