Manhattan Associates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	141.59	143.16	139.13	138.51	-	-3.15%	80,895
May 8, 2026	142.24	143.30	137.80	143.02	143.02	-0.45%	494,469
May 7, 2026	140.64	145.87	140.63	143.66	143.66	4.25%	649,082
May 6, 2026	139.45	143.49	136.90	137.80	137.80	-2.37%	581,334
May 5, 2026	141.27	142.30	136.90	141.15	141.15	0.27%	661,190
May 4, 2026	140.39	143.46	139.12	140.77	140.77	0.46%	566,427
May 1, 2026	142.35	144.40	138.01	140.13	140.13	1.62%	855,911
Apr 30, 2026	141.64	142.22	136.99	137.89	137.89	-4.14%	747,929
Apr 29, 2026	140.10	146.11	138.87	143.85	143.85	2.52%	847,631
Apr 28, 2026	140.26	143.14	139.11	140.32	140.32	1.80%	929,194
Apr 27, 2026	141.65	143.68	137.76	137.84	137.84	-3.17%	1,191,469
Apr 24, 2026	139.58	142.78	137.06	142.35	142.35	2.91%	645,547
Apr 23, 2026	139.34	140.94	132.09	138.32	138.32	-3.19%	1,176,452
Apr 22, 2026	149.00	149.01	139.60	142.88	142.88	5.92%	1,479,761
Apr 21, 2026	133.72	138.81	133.72	134.89	134.89	0.79%	887,021
Apr 20, 2026	132.50	136.37	132.50	133.83	133.83	0.84%	602,118
Apr 17, 2026	132.94	133.42	130.82	132.71	132.71	2.16%	1,010,333
Apr 16, 2026	130.62	132.98	127.30	129.90	129.90	0.79%	714,153
Apr 15, 2026	128.46	131.32	127.48	128.88	128.88	1.80%	937,408
Apr 14, 2026	127.44	129.22	125.33	126.60	126.60	0.39%	410,503
Apr 13, 2026	121.07	127.65	119.14	126.11	126.11	4.33%	923,316
Apr 10, 2026	124.19	124.19	119.06	120.88	120.88	-2.90%	1,185,808
Apr 9, 2026	131.69	132.44	122.28	124.49	124.49	-6.75%	902,359
Apr 8, 2026	138.96	139.68	133.10	133.50	133.50	-1.13%	712,979
Apr 7, 2026	135.22	138.40	132.50	135.02	135.02	-1.03%	465,333
Apr 6, 2026	134.25	136.76	133.13	136.42	136.42	1.38%	355,356
Apr 2, 2026	134.06	136.44	130.57	134.56	134.56	0.19%	449,144
Apr 1, 2026	134.91	135.96	130.90	134.30	134.30	0.89%	510,375
Mar 31, 2026	131.76	135.52	130.31	133.12	133.12	2.04%	418,030
Mar 30, 2026	128.37	131.96	128.37	130.46	130.46	2.40%	518,987
Mar 27, 2026	130.22	131.17	126.00	127.40	127.40	-3.63%	480,568
Mar 26, 2026	129.46	135.84	129.42	132.20	132.20	1.28%	420,092
Mar 25, 2026	135.12	136.77	127.35	130.53	130.53	-1.63%	604,435
Mar 24, 2026	137.19	139.48	131.90	132.69	132.69	-4.77%	681,048
Mar 23, 2026	139.34	141.72	138.08	139.33	139.33	1.46%	535,165
Mar 20, 2026	138.11	139.61	136.08	137.32	137.32	-1.78%	946,507
Mar 19, 2026	138.07	142.00	137.62	139.81	139.81	1.15%	461,739
Mar 18, 2026	138.39	141.77	138.00	138.22	138.22	-1.71%	580,927
Mar 17, 2026	140.37	146.50	140.29	140.62	140.62	-0.43%	521,252
Mar 16, 2026	141.61	143.74	140.02	141.23	141.23	0.32%	413,723
Mar 13, 2026	141.15	142.79	138.23	140.78	140.78	0.35%	676,998
Mar 12, 2026	142.21	147.13	140.07	140.29	140.29	-2.17%	621,971
Mar 11, 2026	145.77	149.00	141.14	143.40	143.40	-1.13%	577,149
Mar 10, 2026	149.00	149.12	143.09	145.04	145.04	-3.41%	819,496
Mar 9, 2026	152.29	152.29	148.00	150.16	150.16	-1.50%	944,547
Mar 6, 2026	145.61	153.07	144.34	152.45	152.45	3.71%	910,033
Mar 5, 2026	145.03	151.56	145.03	147.00	147.00	2.41%	557,394
Mar 4, 2026	147.42	147.98	143.02	143.54	143.54	-3.18%	580,945
Mar 3, 2026	136.84	148.85	136.84	148.26	148.26	5.92%	875,846
Mar 2, 2026	132.31	141.15	131.51	139.97	139.97	3.35%	810,751