Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
188.50
-3.02 (-1.58%)
At close: Jun 18, 2025, 4:00 PM
189.88
+1.38 (0.73%)
After-hours: Jun 18, 2025, 7:27 PM EDT
Manhattan Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 173.34 | 178.54 | 172.82 | 176.25 | 176.25 | 1.07% | 738,134 |
| Apr 28, 2025 | 174.79 | 175.58 | 172.13 | 174.38 | 174.38 | -0.11% | 649,719 |
| Apr 25, 2025 | 174.25 | 176.18 | 171.86 | 174.58 | 174.58 | 0.21% | 569,755 |
| Apr 24, 2025 | 171.95 | 174.42 | 168.16 | 174.21 | 174.21 | 1.31% | 670,027 |
| Apr 23, 2025 | 178.47 | 188.36 | 171.22 | 171.95 | 171.95 | 5.98% | 2,099,325 |
| Apr 22, 2025 | 161.83 | 163.86 | 158.80 | 162.25 | 162.25 | 1.08% | 1,487,146 |
| Apr 21, 2025 | 160.75 | 161.67 | 157.26 | 160.51 | 160.51 | -1.87% | 739,689 |
| Apr 17, 2025 | 161.93 | 164.32 | 161.02 | 163.57 | 163.57 | 1.54% | 643,569 |
| Apr 16, 2025 | 163.00 | 164.50 | 159.09 | 161.09 | 161.09 | -1.98% | 854,477 |
| Apr 15, 2025 | 163.20 | 165.47 | 162.53 | 164.35 | 164.35 | 1.07% | 568,894 |
| Apr 14, 2025 | 163.00 | 163.45 | 157.51 | 162.61 | 162.61 | 2.48% | 912,994 |
| Apr 11, 2025 | 157.99 | 159.59 | 152.53 | 158.67 | 158.67 | 0.65% | 890,090 |
| Apr 10, 2025 | 157.83 | 160.57 | 153.34 | 157.64 | 157.64 | -5.18% | 1,045,334 |
| Apr 9, 2025 | 142.68 | 167.99 | 142.68 | 166.26 | 166.26 | 15.54% | 1,343,576 |
| Apr 8, 2025 | 151.05 | 152.40 | 141.88 | 143.90 | 143.90 | -1.71% | 1,007,600 |