Skip to main content
logo
Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
150.05
+6.87 (4.80%)
At close: May 29, 2026, 4:00 PM EDT
150.11
+0.06 (0.04%)
After-hours: May 29, 2026, 7:33 PM EDT

Manhattan Associates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026143.64150.31142.08150.05150.054.80%908,701
May 28, 2026139.19144.23137.78143.18143.183.34%462,969
May 27, 2026136.31141.33135.48138.55138.55-0.80%604,599
May 26, 2026136.87140.78136.52139.67139.670.74%690,286
May 22, 2026135.33139.14134.77138.64138.643.02%395,783
May 21, 2026133.13134.82130.77134.57134.57-1.83%427,719
May 20, 2026132.74137.48129.58137.08137.081.23%574,386
May 19, 2026140.57140.82135.21135.42135.42-0.94%605,808
May 18, 2026130.87137.64130.50136.71136.714.10%550,599
May 15, 2026131.02132.32128.84131.32131.321.76%564,275
May 14, 2026126.66131.51124.58129.05129.052.78%452,364
May 13, 2026132.93133.51124.33125.56125.56-6.88%738,675
May 12, 2026139.42139.42134.65134.84134.84-2.10%482,757
May 11, 2026141.59143.16136.11137.73137.73-3.70%547,669
May 8, 2026142.24143.30137.80143.02143.02-0.45%496,381
May 7, 2026140.64145.87140.63143.66143.664.25%649,286
May 6, 2026139.45143.49136.90137.80137.80-2.37%581,334
May 5, 2026141.27142.30136.90141.15141.150.27%661,190
May 4, 2026140.39143.46139.12140.77140.770.46%566,427
May 1, 2026142.35144.40138.01140.13140.131.62%855,911
Apr 30, 2026141.64142.22136.99137.89137.89-4.14%747,929
Apr 29, 2026140.10146.11138.87143.85143.852.52%847,631
Apr 28, 2026140.26143.14139.11140.32140.321.80%929,194
Apr 27, 2026141.65143.68137.76137.84137.84-3.17%1,191,469
Apr 24, 2026139.58142.78137.06142.35142.352.91%645,547
Apr 23, 2026139.34140.94132.09138.32138.32-3.19%1,176,452
Apr 22, 2026149.00149.01139.60142.88142.885.92%1,479,761
Apr 21, 2026133.72138.81133.72134.89134.890.79%887,021
Apr 20, 2026132.50136.37132.50133.83133.830.84%602,118
Apr 17, 2026132.94133.42130.82132.71132.712.16%1,010,333
Apr 16, 2026130.62132.98127.30129.90129.900.79%714,153
Apr 15, 2026128.46131.32127.48128.88128.881.80%937,408
Apr 14, 2026127.44129.22125.33126.60126.600.39%410,503
Apr 13, 2026121.07127.65119.14126.11126.114.33%923,316
Apr 10, 2026124.19124.19119.06120.88120.88-2.90%1,185,808
Apr 9, 2026131.69132.44122.28124.49124.49-6.75%902,359
Apr 8, 2026138.96139.68133.10133.50133.50-1.13%712,979
Apr 7, 2026135.22138.40132.50135.02135.02-1.03%465,333
Apr 6, 2026134.25136.76133.13136.42136.421.38%355,356
Apr 2, 2026134.06136.44130.57134.56134.560.19%449,144
Apr 1, 2026134.91135.96130.90134.30134.300.89%510,375
Mar 31, 2026131.76135.52130.31133.12133.122.04%418,030
Mar 30, 2026128.37131.96128.37130.46130.462.40%518,987
Mar 27, 2026130.22131.17126.00127.40127.40-3.63%480,568
Mar 26, 2026129.46135.84129.42132.20132.201.28%420,092
Mar 25, 2026135.12136.77127.35130.53130.53-1.63%604,435
Mar 24, 2026137.19139.48131.90132.69132.69-4.77%681,048
Mar 23, 2026139.34141.72138.08139.33139.331.46%535,165
Mar 20, 2026138.11139.61136.08137.32137.32-1.78%946,507
Mar 19, 2026138.07142.00137.62139.81139.811.15%461,739