Skip to main content
Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
280.26
-2.28 (-0.81%)
Dec 20, 2024, 4:00 PM EST - Market closed

Manhattan Associates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024279.00282.74275.51280.26280.26-0.81%976,393
Dec 19, 2024285.29287.48282.05282.54282.540.32%342,227
Dec 18, 2024295.70295.70280.73281.63281.63-4.55%368,392
Dec 17, 2024299.18299.94293.26295.06295.06-1.93%355,027
Dec 16, 2024298.65301.08297.00300.88300.880.91%245,757
Dec 13, 2024309.11309.52294.68298.17298.17-3.75%305,803
Dec 12, 2024300.48312.60298.95309.78309.783.03%416,675
Dec 11, 2024299.58302.96298.58300.67300.671.01%242,007
Dec 10, 2024299.76302.79295.03297.67297.67-0.68%376,988
Dec 9, 2024301.33302.74297.51299.70299.70-0.96%323,923
Dec 6, 2024304.42306.21299.96302.59302.59-341,830
Dec 5, 2024301.08304.14299.56302.60302.60-0.24%511,715
Dec 4, 2024300.00306.63298.01303.33303.332.10%401,330
Dec 3, 2024285.05299.76284.81297.09297.093.74%549,303
Dec 2, 2024284.05286.54282.44286.37286.370.33%323,828
Nov 29, 2024287.82291.78285.43285.44285.44-0.78%171,170
Nov 27, 2024288.45288.95283.77287.68287.68-0.44%274,824
Nov 26, 2024290.13294.91286.41288.95288.95-0.62%413,539
Nov 25, 2024286.94293.35285.35290.74290.743.69%1,168,520
Nov 22, 2024271.67281.31271.67280.40280.403.13%444,976
Nov 21, 2024274.44275.50271.37271.89271.890.12%394,743
Nov 20, 2024271.93274.20268.22271.56271.560.30%230,150
Nov 19, 2024268.77271.83266.46270.74270.74-0.33%299,679
Nov 18, 2024273.50277.09270.76271.64271.64-0.36%354,445
Nov 15, 2024277.51280.85272.01272.62272.62-2.55%302,735
Nov 14, 2024285.80287.14277.40279.75279.75-2.66%348,662
Nov 13, 2024284.65292.55284.65287.39287.391.07%360,972
Nov 12, 2024282.95286.47281.00284.34284.340.45%237,018
Nov 11, 2024284.68286.40282.54283.08283.08-0.14%293,352
Nov 8, 2024282.89285.44281.23283.48283.48-0.07%284,005
Nov 7, 2024282.11287.00282.11283.67283.670.94%430,437
Nov 6, 2024283.95285.00278.46281.03281.035.48%609,018
Nov 5, 2024265.73266.43262.92266.43266.43-0.08%399,200
Nov 4, 2024263.36269.19263.18266.64266.640.87%317,323
Nov 1, 2024264.54266.45263.44264.35264.350.38%329,374
Oct 31, 2024263.72265.77261.67263.36263.36-0.91%399,379
Oct 30, 2024276.72276.72265.27265.79265.79-4.14%468,386
Oct 29, 2024275.36279.24274.17277.26277.260.68%407,088
Oct 28, 2024278.65278.65274.00275.39275.39-0.11%418,056
Oct 25, 2024273.65278.52273.65275.70275.700.81%375,277
Oct 24, 2024270.53275.70269.85273.49273.490.78%685,612
Oct 23, 2024280.00280.00264.08271.36271.36-7.17%1,446,745
Oct 22, 2024295.02296.52292.20292.32292.32-1.09%759,787
Oct 21, 2024297.73299.32292.32295.54295.54-0.92%535,001
Oct 18, 2024304.68306.40297.80298.28298.28-2.06%333,790
Oct 17, 2024304.70305.43302.27304.54304.540.39%343,693
Oct 16, 2024302.35303.89300.76303.36303.360.65%600,364
Oct 15, 2024304.83307.50301.27301.40301.40-1.06%472,247
Oct 14, 2024300.74305.61298.34304.64304.641.72%528,131
Oct 11, 2024294.94299.67294.94299.50299.501.87%365,216
Oct 10, 2024290.48294.28289.45294.00294.000.60%498,117
Oct 9, 2024286.89292.41286.89292.26292.262.09%240,198
Oct 8, 2024280.96286.54280.45286.28286.282.00%264,215
Oct 7, 2024282.00284.91279.36280.67280.67-0.62%522,838
Oct 4, 2024280.28282.63277.06282.41282.411.85%284,020
Oct 3, 2024277.36280.34276.71277.28277.28-0.03%239,968
Oct 2, 2024273.82279.89273.82277.36277.360.95%514,601
Oct 1, 2024282.37282.37274.24274.75274.75-2.36%398,119
Sep 30, 2024279.91282.13278.94281.38281.380.40%392,075
Sep 27, 2024283.81284.22279.63280.25280.25-1.25%192,297
Sep 26, 2024287.63287.63281.34283.81283.81-0.11%367,460
Sep 25, 2024286.46286.48281.10284.13284.13-0.65%466,890
Sep 24, 2024282.40287.63280.48286.00286.001.68%382,788
Sep 23, 2024276.13282.52275.51281.28281.281.94%418,451
Sep 20, 2024276.88277.61271.76275.94275.940.28%1,083,212
Sep 19, 2024275.61278.08273.80275.17275.172.22%317,600
Sep 18, 2024274.36277.00268.39269.20269.20-1.23%290,042
Sep 17, 2024271.33273.91265.83272.54272.540.79%567,032
Sep 16, 2024263.89270.58263.89270.40270.402.53%407,423
Sep 13, 2024265.19265.32261.07263.74263.74-0.08%197,266
Sep 12, 2024268.48268.57262.76263.94263.94-1.56%270,233
Sep 11, 2024259.00268.90256.12268.12268.123.33%415,415
Sep 10, 2024257.80259.68255.26259.49259.491.73%200,113
Sep 9, 2024252.68255.49251.31255.08255.081.76%414,978
Sep 6, 2024254.56256.04249.59250.66250.66-0.85%255,091
Sep 5, 2024251.51255.53251.49252.82252.82-1.54%302,174
Sep 4, 2024253.90257.97252.44256.78256.780.15%342,029
Sep 3, 2024263.56267.00254.44256.39256.39-3.04%350,594
Aug 30, 2024264.62266.75262.13264.43264.430.41%491,666
Aug 29, 2024261.00266.31260.88263.36263.361.68%219,503
Aug 28, 2024261.18262.04258.54259.00259.00-1.03%250,997
Aug 27, 2024259.85262.40257.66261.69261.690.11%177,926
Aug 26, 2024263.53264.32261.07261.39261.39-0.43%219,053
Aug 23, 2024262.61263.67260.26262.51262.511.08%304,606
Aug 22, 2024262.35263.90259.11259.71259.71-0.66%298,310
Aug 21, 2024257.43261.66255.04261.44261.441.59%259,958
Aug 20, 2024260.07261.35255.44257.35257.35-0.92%260,820
Aug 19, 2024256.75260.24255.41259.74259.741.48%337,288
Aug 16, 2024254.76257.60253.36255.96255.960.35%287,623
Aug 15, 2024253.22256.06252.51255.06255.062.10%431,355
Aug 14, 2024250.79251.21248.07249.81249.81-0.45%322,773
Aug 13, 2024249.16251.88247.37250.93250.931.56%309,625
Aug 12, 2024246.77249.29245.44247.07247.07-0.29%205,166
Aug 9, 2024248.09249.35244.51247.80247.80-0.12%243,857
Aug 8, 2024241.43248.36238.23248.09248.093.66%373,347
Aug 7, 2024244.97249.49238.67239.33239.33-0.73%215,168
Aug 6, 2024240.67247.18240.66241.09241.090.93%284,591
Aug 5, 2024233.75244.00233.45238.86238.86-2.08%634,023
Aug 2, 2024245.18245.95239.90243.93243.93-2.68%401,419
Aug 1, 2024255.38261.89248.43250.66250.66-1.85%342,992