Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
188.28
-2.75 (-1.44%)
At close: May 28, 2025, 4:00 PM
192.00
+3.72 (1.98%)
After-hours: May 28, 2025, 7:51 PM EDT

Manhattan Associates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025191.08192.74187.95188.28188.28-1.44%667,129
May 27, 2025188.00191.11186.50191.03191.033.13%616,136
May 23, 2025182.52186.01181.86185.23185.23-1.21%692,253
May 22, 2025187.91189.44186.60187.49187.49-0.26%556,670
May 21, 2025188.58191.13187.23187.97187.97-2.02%706,775
May 20, 2025192.58192.58189.73191.85191.85-0.63%608,668
May 19, 2025190.26193.30190.03193.06193.06-0.74%447,463
May 16, 2025193.56194.66192.88194.49194.490.72%451,046
May 15, 2025194.01194.56191.31193.10193.10-0.57%648,944
May 14, 2025194.82195.73191.33194.20194.20-0.69%887,322
May 13, 2025196.00197.32194.70195.54195.54-0.23%581,208
May 12, 2025192.85196.14192.21196.00196.006.31%797,126
May 9, 2025187.05187.36183.67184.37184.37-1.33%377,361
May 8, 2025185.95188.16184.82186.86186.861.60%458,161
May 7, 2025183.30186.81182.40183.91183.910.59%761,566
May 6, 2025180.89185.26180.72182.83182.83-0.63%635,443
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