Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
238.19
-3.98 (-1.64%)
At close: Oct 23, 2026, 4:00 PM EDT
237.00
-1.19 (-0.50%)
After-hours: Oct 23, 2026, 7:54 PM EDT
Manhattan Associates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 241.05 | 242.63 | 237.07 | 238.19 | 238.19 | -1.64% | 928,306 |
| Oct 22, 2026 | 237.13 | 242.49 | 237.13 | 242.17 | 242.17 | 2.69% | 630,698 |
| Oct 21, 2026 | 230.64 | 236.62 | 229.75 | 235.83 | 235.83 | 1.28% | 566,887 |
| Oct 20, 2026 | 226.18 | 233.32 | 226.18 | 232.86 | 232.86 | 3.30% | 822,953 |
| Oct 19, 2026 | 220.82 | 227.39 | 219.87 | 225.43 | 225.43 | 1.47% | 495,178 |
| Oct 16, 2026 | 229.50 | 231.63 | 220.02 | 222.17 | 222.17 | -2.11% | 669,547 |
| Oct 15, 2026 | 220.72 | 228.00 | 220.72 | 226.96 | 226.96 | 3.14% | 681,880 |
| Oct 14, 2026 | 222.71 | 222.73 | 215.81 | 220.04 | 220.04 | -1.20% | 573,041 |
| Oct 13, 2026 | 218.22 | 225.86 | 218.22 | 222.71 | 222.71 | 2.21% | 547,031 |
| Oct 12, 2026 | 212.13 | 221.34 | 211.00 | 217.89 | 217.89 | 6.34% | 1,234,074 |
| Oct 9, 2026 | 208.44 | 210.00 | 203.60 | 204.89 | 204.89 | -0.91% | 449,084 |
| Oct 8, 2026 | 203.60 | 207.14 | 201.41 | 206.78 | 206.78 | 2.31% | 376,158 |
| Oct 7, 2026 | 202.61 | 204.12 | 200.48 | 202.11 | 202.11 | -0.36% | 393,607 |
| Oct 6, 2026 | 205.92 | 206.78 | 202.84 | 202.84 | 202.84 | -1.27% | 448,998 |
| Oct 5, 2026 | 204.14 | 209.02 | 204.14 | 205.45 | 205.45 | 0.64% | 622,424 |
| Oct 2, 2026 | 205.14 | 205.92 | 203.07 | 204.15 | 204.15 | - | 370,038 |
| Oct 1, 2026 | 202.40 | 207.35 | 200.64 | 204.15 | 204.15 | 2.74% | 501,785 |
| Sep 30, 2026 | 200.23 | 203.14 | 198.42 | 198.70 | 198.70 | -0.70% | 455,377 |
| Sep 29, 2026 | 198.69 | 201.13 | 197.56 | 200.11 | 200.11 | -0.88% | 522,361 |
| Sep 28, 2026 | 201.88 | 202.00 | 196.80 | 201.88 | 201.88 | -2.01% | 661,135 |
| Sep 25, 2026 | 209.50 | 210.38 | 205.47 | 206.03 | 206.03 | -1.72% | 420,410 |
| Sep 24, 2026 | 211.60 | 213.30 | 208.49 | 209.63 | 209.63 | -0.35% | 355,476 |
| Sep 23, 2026 | 209.15 | 212.56 | 207.25 | 210.37 | 210.37 | 1.58% | 444,844 |
| Sep 22, 2026 | 211.77 | 212.57 | 202.18 | 207.09 | 207.09 | -1.08% | 637,207 |
| Sep 21, 2026 | 212.47 | 212.51 | 206.85 | 209.35 | 209.35 | -1.00% | 487,636 |
| Sep 18, 2026 | 211.48 | 212.38 | 207.24 | 211.46 | 211.46 | 0.30% | 1,476,714 |
| Sep 17, 2026 | 210.64 | 212.54 | 207.65 | 210.82 | 210.82 | -0.57% | 668,974 |
| Sep 16, 2026 | 205.43 | 213.07 | 205.11 | 212.03 | 212.03 | 1.15% | 951,348 |
| Sep 15, 2026 | 207.80 | 214.62 | 207.31 | 209.62 | 209.62 | -0.91% | 636,898 |
| Sep 14, 2026 | 207.71 | 212.85 | 204.00 | 211.54 | 211.54 | 4.82% | 829,134 |
| Sep 11, 2026 | 204.09 | 207.31 | 200.93 | 201.82 | 201.82 | -1.56% | 656,935 |
| Sep 10, 2026 | 206.41 | 209.10 | 204.56 | 205.02 | 205.02 | -0.52% | 623,392 |
| Sep 9, 2026 | 207.92 | 209.12 | 203.90 | 206.10 | 206.10 | -0.88% | 680,323 |
| Sep 8, 2026 | 213.77 | 214.19 | 202.85 | 207.92 | 207.92 | -2.74% | 641,457 |
| Sep 4, 2026 | 218.63 | 219.00 | 212.41 | 213.77 | 213.77 | -3.86% | 394,160 |
| Sep 3, 2026 | 220.00 | 225.62 | 219.01 | 222.35 | 222.35 | 2.57% | 534,108 |
| Sep 2, 2026 | 216.49 | 220.05 | 214.39 | 216.77 | 216.77 | 0.26% | 444,767 |
| Sep 1, 2026 | 221.09 | 223.05 | 215.47 | 216.21 | 216.21 | -3.13% | 574,321 |
| Aug 31, 2026 | 221.19 | 224.67 | 221.19 | 223.19 | 223.19 | -0.04% | 535,217 |
| Aug 28, 2026 | 223.00 | 226.32 | 222.61 | 223.28 | 223.28 | -0.21% | 568,277 |
| Aug 27, 2026 | 218.33 | 227.03 | 217.61 | 223.76 | 223.76 | 3.65% | 678,489 |
| Aug 26, 2026 | 209.77 | 217.17 | 207.48 | 215.89 | 215.89 | 1.31% | 501,057 |
| Aug 25, 2026 | 210.77 | 214.66 | 210.31 | 213.10 | 213.10 | -0.04% | 461,423 |
| Aug 24, 2026 | 212.58 | 215.99 | 210.67 | 213.18 | 213.18 | -0.64% | 1,156,894 |
| Aug 21, 2026 | 208.96 | 215.38 | 206.62 | 214.56 | 214.56 | 1.59% | 1,098,452 |
| Aug 20, 2026 | 206.13 | 213.40 | 206.00 | 211.21 | 211.21 | 2.53% | 1,221,456 |
| 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 |