Manhattan Associates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	214.97	219.72	214.97	218.91	218.91	1.99%	517,116
Aug 26, 2025	214.83	218.10	214.00	214.64	214.64	-0.11%	639,666
Aug 25, 2025	215.87	216.29	214.12	214.87	214.87	-0.64%	338,684
Aug 22, 2025	212.42	218.21	212.29	216.26	216.26	1.81%	422,077
Aug 21, 2025	211.03	212.57	208.40	212.41	212.41	0.18%	403,003
Aug 20, 2025	214.71	215.53	209.37	212.02	212.02	-1.64%	562,016
Aug 19, 2025	217.85	220.59	215.01	215.55	215.55	-0.60%	417,560
Aug 18, 2025	214.79	217.08	213.35	216.85	216.85	0.96%	534,911
Aug 15, 2025	215.21	216.09	214.07	214.79	214.79	-0.19%	368,835
Aug 14, 2025	218.31	220.17	214.93	215.20	215.20	-2.27%	679,099
Aug 13, 2025	214.58	220.72	211.22	220.19	220.19	3.50%	548,825
Aug 12, 2025	205.50	213.40	205.50	212.75	212.75	3.65%	480,991
Aug 11, 2025	205.80	207.16	203.99	205.25	205.25	-0.26%	506,508
Aug 8, 2025	211.89	212.57	204.77	205.80	205.80	-2.60%	389,721
Aug 7, 2025	217.38	218.25	208.68	211.28	211.28	-2.18%	618,056
Aug 6, 2025	216.44	219.24	213.85	215.99	215.99	0.10%	336,169
Aug 5, 2025	219.46	219.46	214.28	215.77	215.77	-1.27%	453,519
Aug 4, 2025	217.21	218.64	215.75	218.55	218.55	1.81%	455,434
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