Manhattan Associates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	208.96	211.76	206.62	211.12	-	-0.04%	123,230
Aug 20, 2026	206.13	213.40	206.00	211.21	211.21	2.53%	1,221,449
Aug 19, 2026	198.19	207.37	198.19	205.99	205.99	3.84%	808,665
Aug 18, 2026	199.00	201.45	197.23	198.38	198.38	0.97%	670,654
Aug 17, 2026	194.17	197.41	189.35	196.47	196.47	-0.47%	1,491,795
Aug 14, 2026	202.88	203.00	196.22	197.39	197.39	-1.76%	751,704
Aug 13, 2026	197.31	202.75	193.24	200.92	200.92	4.30%	1,088,313
Aug 12, 2026	190.74	193.70	187.59	192.63	192.63	-1.32%	772,422
Aug 11, 2026	193.87	199.22	192.49	195.20	195.20	-0.25%	470,250
Aug 10, 2026	193.43	198.85	191.98	195.69	195.69	0.24%	739,190
Aug 7, 2026	193.54	196.76	189.53	195.23	195.23	2.41%	594,156
Aug 6, 2026	190.97	191.04	186.71	190.63	190.63	-0.75%	844,018
Aug 5, 2026	192.92	193.52	187.11	192.08	192.08	1.40%	1,244,416
Aug 4, 2026	184.73	192.00	184.73	189.42	189.42	1.16%	1,259,339
Aug 3, 2026	193.16	197.08	187.19	187.24	187.24	-2.15%	1,294,323
Jul 31, 2026	190.55	192.64	186.90	191.36	191.36	0.20%	799,030
Jul 30, 2026	195.00	196.32	187.77	190.97	190.97	-6.40%	1,755,775
Jul 29, 2026	195.00	215.00	190.83	204.02	204.02	21.32%	2,870,448
Jul 28, 2026	162.56	170.89	162.56	168.17	168.17	5.57%	986,786
Jul 27, 2026	155.23	163.84	153.91	159.29	159.29	5.02%	912,647
Jul 24, 2026	149.80	155.20	147.43	151.67	151.67	2.88%	775,393
Jul 23, 2026	150.69	151.32	145.86	147.43	147.43	-1.13%	648,512
Jul 22, 2026	159.12	159.46	148.06	149.11	149.11	-6.29%	898,141
Jul 21, 2026	161.73	164.76	158.71	159.12	159.12	-3.86%	622,726
Jul 20, 2026	162.51	167.42	160.03	165.51	165.51	1.42%	544,120
Jul 17, 2026	161.63	166.56	160.33	163.19	163.19	0.04%	822,264
Jul 16, 2026	158.47	164.59	155.40	163.13	163.13	4.18%	841,279
Jul 15, 2026	160.64	162.50	156.46	156.58	156.58	-1.27%	584,770
Jul 14, 2026	152.69	159.32	152.17	158.60	158.60	0.18%	644,594
Jul 13, 2026	156.50	160.70	156.37	158.31	158.31	2.20%	567,716
Jul 10, 2026	160.00	161.26	152.19	154.90	154.90	-1.10%	483,896
Jul 9, 2026	150.58	157.13	149.77	156.63	156.63	1.20%	627,924
Jul 8, 2026	156.09	156.91	152.64	154.78	154.78	-2.14%	1,050,382
Jul 7, 2026	157.41	159.48	155.28	158.17	158.17	2.83%	797,936
Jul 6, 2026	149.41	155.50	148.48	153.81	153.81	1.83%	583,678
Jul 2, 2026	146.63	154.24	146.63	151.04	151.04	3.16%	818,775
Jul 1, 2026	142.37	149.70	142.29	146.41	146.41	5.14%	750,217
Jun 30, 2026	136.21	139.88	135.65	139.25	139.25	0.83%	546,499
Jun 29, 2026	140.68	142.11	136.70	138.10	138.10	0.18%	670,011
Jun 26, 2026	129.69	138.55	129.68	137.85	137.85	7.80%	1,070,022
Jun 25, 2026	129.77	133.00	126.35	127.87	127.87	-2.29%	697,022
Jun 24, 2026	129.41	134.18	128.65	130.87	130.87	0.53%	576,751
Jun 23, 2026	132.27	133.54	130.10	130.18	130.18	1.09%	484,642
Jun 22, 2026	129.06	132.52	126.54	128.77	128.77	-2.65%	478,493
Jun 18, 2026	131.39	133.41	127.43	132.28	132.28	0.14%	1,066,693
Jun 17, 2026	137.62	140.80	131.54	132.09	132.09	-5.24%	723,109
Jun 16, 2026	144.01	145.56	139.25	139.40	139.40	-3.12%	562,197
Jun 15, 2026	144.05	147.26	142.93	143.89	143.89	0.68%	570,666
Jun 12, 2026	139.98	143.87	136.61	142.92	142.92	1.87%	533,295
Jun 11, 2026	141.53	143.54	137.26	140.29	140.29	-3.35%	525,975