Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
204.15
0.00 (0.00%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Manhattan Associates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 205.14 | 205.92 | 203.07 | 204.15 | 204.15 | - | 369,739 |
| Oct 1, 2026 | 202.40 | 207.35 | 200.64 | 204.15 | 204.15 | 2.74% | 501,782 |
| Sep 30, 2026 | 200.23 | 203.14 | 198.42 | 198.70 | 198.70 | -0.70% | 455,375 |
| 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 |
| 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 |