Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
196.16
-3.62 (-1.81%)
At close: Jul 11, 2025, 4:00 PM
195.76
-0.40 (-0.20%)
After-hours: Jul 11, 2025, 5:26 PM EDT
Manhattan Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 198.79 | 198.90 | 195.79 | 196.16 | 196.16 | -1.81% | 357,871 |
| Jul 10, 2025 | 202.68 | 203.02 | 197.41 | 199.78 | 199.78 | -1.51% | 422,633 |
| Jul 9, 2025 | 203.44 | 203.51 | 199.94 | 202.84 | 202.84 | 0.04% | 306,948 |
| Jul 8, 2025 | 201.33 | 204.09 | 201.23 | 202.75 | 202.75 | 0.87% | 685,186 |
| Jul 7, 2025 | 198.75 | 201.36 | 198.12 | 201.00 | 201.00 | 0.54% | 496,554 |
| Jul 3, 2025 | 199.32 | 201.81 | 197.43 | 199.93 | 199.93 | 0.61% | 269,864 |
| Jul 2, 2025 | 197.09 | 199.16 | 196.93 | 198.71 | 198.71 | 0.36% | 416,600 |
| Jul 1, 2025 | 196.29 | 200.46 | 194.52 | 198.01 | 198.01 | 0.27% | 670,581 |
| Jun 30, 2025 | 197.35 | 198.74 | 195.00 | 197.47 | 197.47 | 0.11% | 555,968 |
| Jun 27, 2025 | 194.23 | 198.02 | 191.93 | 197.25 | 197.25 | 1.56% | 1,127,458 |
| Jun 26, 2025 | 191.92 | 194.65 | 188.49 | 194.22 | 194.22 | 1.43% | 680,600 |
| Jun 25, 2025 | 195.80 | 195.95 | 191.34 | 191.48 | 191.48 | -1.62% | 410,555 |
| Jun 24, 2025 | 193.27 | 195.37 | 193.06 | 194.64 | 194.64 | 1.02% | 385,581 |
| Jun 23, 2025 | 186.16 | 193.41 | 185.72 | 192.67 | 192.67 | 3.42% | 740,186 |
| Jun 20, 2025 | 188.78 | 189.99 | 184.57 | 186.29 | 186.29 | -1.17% | 1,065,772 |
| Jun 18, 2025 | 191.60 | 191.60 | 187.60 | 188.50 | 188.50 | -1.58% | 709,661 |
| Jun 17, 2025 | 191.65 | 193.64 | 191.04 | 191.52 | 191.52 | -0.58% | 580,640 |
| Jun 16, 2025 | 190.30 | 192.74 | 189.85 | 192.63 | 192.63 | 1.75% | 531,078 |
| Jun 13, 2025 | 186.86 | 191.25 | 186.86 | 189.31 | 189.31 | -1.85% | 566,916 |
| Jun 12, 2025 | 188.75 | 193.69 | 188.75 | 192.88 | 192.88 | 1.88% | 742,849 |
| Jun 11, 2025 | 193.40 | 194.77 | 188.28 | 189.33 | 189.33 | -2.04% | 694,753 |
| Jun 10, 2025 | 192.26 | 194.41 | 190.61 | 193.28 | 193.28 | -0.19% | 838,619 |
| Jun 9, 2025 | 193.00 | 195.26 | 191.58 | 193.65 | 193.65 | 0.45% | 640,380 |
| Jun 6, 2025 | 192.15 | 193.09 | 189.41 | 192.78 | 192.78 | 1.37% | 625,138 |
| Jun 5, 2025 | 191.84 | 192.70 | 189.85 | 190.18 | 190.18 | -0.36% | 679,502 |
| Jun 4, 2025 | 186.98 | 191.90 | 185.32 | 190.87 | 190.87 | 2.08% | 871,355 |
| Jun 3, 2025 | 184.28 | 187.71 | 182.34 | 186.98 | 186.98 | 1.35% | 1,411,255 |
| Jun 2, 2025 | 186.98 | 188.02 | 181.85 | 184.49 | 184.49 | -2.27% | 1,089,207 |
| May 30, 2025 | 187.40 | 190.00 | 184.47 | 188.78 | 188.78 | -0.06% | 6,197,591 |
| May 29, 2025 | 188.99 | 189.02 | 185.62 | 188.89 | 188.89 | 0.32% | 750,005 |
| May 28, 2025 | 191.08 | 192.74 | 187.95 | 188.28 | 188.28 | -1.44% | 667,692 |
| May 27, 2025 | 188.00 | 191.11 | 186.50 | 191.03 | 191.03 | 3.13% | 616,136 |
| May 23, 2025 | 182.52 | 186.01 | 181.86 | 185.23 | 185.23 | -1.21% | 692,253 |
| May 22, 2025 | 187.91 | 189.44 | 186.60 | 187.49 | 187.49 | -0.26% | 556,670 |
| May 21, 2025 | 188.58 | 191.13 | 187.23 | 187.97 | 187.97 | -2.02% | 706,775 |
| May 20, 2025 | 192.58 | 192.58 | 189.73 | 191.85 | 191.85 | -0.63% | 608,668 |
| May 19, 2025 | 190.26 | 193.30 | 190.03 | 193.06 | 193.06 | -0.74% | 447,463 |
| May 16, 2025 | 193.56 | 194.66 | 192.88 | 194.49 | 194.49 | 0.72% | 451,046 |
| May 15, 2025 | 194.01 | 194.56 | 191.31 | 193.10 | 193.10 | -0.57% | 648,944 |
| May 14, 2025 | 194.82 | 195.73 | 191.33 | 194.20 | 194.20 | -0.69% | 887,322 |
| May 13, 2025 | 196.00 | 197.32 | 194.70 | 195.54 | 195.54 | -0.23% | 581,208 |
| May 12, 2025 | 192.85 | 196.14 | 192.21 | 196.00 | 196.00 | 6.31% | 797,126 |
| May 9, 2025 | 187.05 | 187.36 | 183.67 | 184.37 | 184.37 | -1.33% | 377,361 |
| May 8, 2025 | 185.95 | 188.16 | 184.82 | 186.86 | 186.86 | 1.60% | 458,161 |
| May 7, 2025 | 183.30 | 186.81 | 182.40 | 183.91 | 183.91 | 0.59% | 761,566 |
| May 6, 2025 | 180.89 | 185.26 | 180.72 | 182.83 | 182.83 | -0.63% | 635,443 |
| May 5, 2025 | 181.69 | 185.87 | 181.02 | 183.99 | 183.99 | 0.32% | 535,413 |
| May 2, 2025 | 181.78 | 184.31 | 181.40 | 183.41 | 183.41 | 2.68% | 527,715 |
| May 1, 2025 | 179.94 | 181.39 | 177.65 | 178.63 | 178.63 | 0.70% | 536,182 |
| Apr 30, 2025 | 173.52 | 177.73 | 171.43 | 177.39 | 177.39 | 0.65% | 658,569 |