Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
214.66
-5.00 (-2.28%)
At close: Aug 1, 2025, 4:00 PM
213.15
-1.51 (-0.70%)
After-hours: Aug 1, 2025, 7:52 PM EDT
Manhattan Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 216.83 | 218.67 | 212.49 | 214.66 | 214.66 | -2.28% | 476,323 |
| Jul 31, 2025 | 227.43 | 227.43 | 219.63 | 219.66 | 219.66 | -3.63% | 850,938 |
| Jul 30, 2025 | 225.90 | 229.58 | 223.00 | 227.94 | 227.94 | 1.12% | 1,351,378 |
| Jul 29, 2025 | 220.84 | 226.28 | 218.81 | 225.41 | 225.41 | 1.78% | 918,551 |
| Jul 28, 2025 | 219.25 | 224.00 | 219.25 | 221.47 | 221.47 | 1.71% | 544,317 |
| Jul 25, 2025 | 221.14 | 222.72 | 217.65 | 217.75 | 217.75 | -1.15% | 479,289 |
| Jul 24, 2025 | 214.69 | 222.20 | 214.32 | 220.28 | 220.28 | 1.18% | 1,156,967 |
| Jul 23, 2025 | 245.00 | 247.22 | 212.34 | 217.71 | 217.71 | 7.36% | 1,903,666 |
| Jul 22, 2025 | 200.19 | 203.83 | 199.22 | 202.79 | 202.79 | 1.53% | 649,061 |
| Jul 21, 2025 | 202.24 | 203.57 | 198.87 | 199.73 | 199.73 | -1.15% | 616,455 |
| Jul 18, 2025 | 204.24 | 204.24 | 200.46 | 202.05 | 202.05 | -0.91% | 337,740 |
| Jul 17, 2025 | 200.59 | 204.12 | 199.75 | 203.90 | 203.90 | 1.96% | 558,516 |
| Jul 16, 2025 | 197.69 | 200.24 | 195.57 | 199.99 | 199.99 | 1.95% | 418,928 |
| Jul 15, 2025 | 198.90 | 199.24 | 196.00 | 196.16 | 196.16 | -0.85% | 351,400 |
| Jul 14, 2025 | 193.09 | 198.44 | 192.99 | 197.85 | 197.85 | 0.86% | 585,656 |
| Jul 11, 2025 | 198.79 | 198.90 | 195.79 | 196.16 | 196.16 | -1.81% | 357,895 |
| 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 |