Manhattan Associates, Inc. MANH
NASDAQ · United States · Technology Services
$198.70-1.41 (-0.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $198.70 | -0.70% | $200.23 | $203.14 | $198.42 | 455.40K |
| 2026-09-29 | $200.11 | -0.88% | $198.69 | $201.13 | $197.56 | 522.40K |
| 2026-09-28 | $201.88 | -2.01% | $201.88 | $202.00 | $196.80 | 661.10K |
| 2026-09-25 | $206.03 | -1.72% | $209.50 | $210.38 | $205.47 | 420.40K |
| 2026-09-24 | $209.63 | -0.35% | $211.60 | $213.30 | $208.49 | 355.40K |
| 2026-09-23 | $210.37 | +1.58% | $209.15 | $212.56 | $207.25 | 444.20K |
| 2026-09-22 | $207.09 | -1.08% | $211.77 | $212.57 | $202.18 | 637.20K |
| 2026-09-21 | $209.35 | -1.00% | $212.47 | $212.51 | $206.85 | 487.60K |
| 2026-09-18 | $211.46 | +0.30% | $211.48 | $212.38 | $207.24 | 1.48M |
| 2026-09-17 | $210.82 | -0.57% | $210.64 | $212.54 | $207.65 | 669.00K |
| 2026-09-16 | $212.03 | +1.15% | $205.43 | $213.07 | $205.11 | 951.30K |
| 2026-09-15 | $209.62 | -0.91% | $207.80 | $214.62 | $207.31 | 636.90K |
| 2026-09-14 | $211.54 | +4.82% | $207.71 | $212.85 | $204.00 | 829.10K |
| 2026-09-11 | $201.82 | -1.56% | $204.09 | $207.31 | $200.93 | 656.90K |
| 2026-09-10 | $205.02 | -0.52% | $206.41 | $209.10 | $204.56 | 623.40K |
| 2026-09-09 | $206.10 | -0.88% | $207.92 | $209.12 | $203.90 | 680.30K |
| 2026-09-08 | $207.92 | -2.74% | $213.77 | $214.19 | $202.85 | 641.50K |
| 2026-09-04 | $213.77 | -3.86% | $218.63 | $219.00 | $212.41 | 394.20K |
| 2026-09-03 | $222.35 | +2.57% | $220.00 | $225.62 | $219.01 | 534.10K |
| 2026-09-02 | $216.77 | +0.26% | $216.49 | $220.05 | $214.39 | 444.80K |
| 2026-09-01 | $216.21 | -3.13% | $221.09 | $223.05 | $215.47 | 574.30K |
| 2026-08-31 | $223.19 | -0.04% | $221.19 | $224.67 | $221.19 | 535.20K |
| 2026-08-28 | $223.28 | -0.21% | $223.00 | $226.32 | $222.61 | 568.30K |
| 2026-08-27 | $223.76 | +3.65% | $218.33 | $227.03 | $217.61 | 678.50K |
| 2026-08-26 | $215.89 | +1.31% | $209.77 | $217.17 | $207.48 | 501.10K |
| 2026-08-25 | $213.10 | -0.04% | $210.77 | $214.66 | $210.31 | 461.40K |
| 2026-08-24 | $213.18 | -0.64% | $212.58 | $215.99 | $210.67 | 1.16M |
| 2026-08-21 | $214.56 | +1.59% | $208.96 | $215.38 | $206.62 | 1.10M |
| 2026-08-20 | $211.21 | +2.53% | $206.13 | $213.40 | $206.00 | 1.22M |
| 2026-08-19 | $205.99 | +3.84% | $198.19 | $207.37 | $198.19 | 808.60K |
| 2026-08-18 | $198.38 | +0.97% | $199.00 | $201.45 | $197.23 | 670.70K |
| 2026-08-17 | $196.47 | -0.47% | $194.17 | $197.41 | $189.35 | 1.49M |
| 2026-08-14 | $197.39 | -1.76% | $202.88 | $203.00 | $196.22 | 751.60K |
| 2026-08-13 | $200.92 | +4.30% | $197.31 | $202.75 | $193.24 | 1.09M |
| 2026-08-12 | $192.63 | -1.32% | $190.74 | $193.70 | $187.59 | 772.40K |
| 2026-08-11 | $195.20 | -0.25% | $193.87 | $199.22 | $192.49 | 470.20K |
| 2026-08-10 | $195.69 | +0.24% | $193.43 | $198.85 | $191.98 | 739.20K |
| 2026-08-07 | $195.23 | +2.41% | $193.54 | $196.76 | $189.53 | 594.20K |
| 2026-08-06 | $190.63 | -0.75% | $190.97 | $191.04 | $186.71 | 844.00K |
| 2026-08-05 | $192.08 | +1.40% | $192.92 | $193.52 | $187.11 | 1.24M |
| 2026-08-04 | $189.42 | +1.16% | $184.73 | $192.00 | $184.73 | 1.26M |
| 2026-08-03 | $187.24 | -2.15% | $193.16 | $197.08 | $187.19 | 1.29M |
| 2026-07-31 | $191.36 | +0.20% | $190.55 | $192.64 | $186.90 | 799.00K |
| 2026-07-30 | $190.97 | -6.40% | $195.00 | $196.32 | $187.77 | 1.76M |
| 2026-07-29 | $204.02 | +21.32% | $195.00 | $215.00 | $190.83 | 2.87M |
| 2026-07-28 | $168.17 | +5.57% | $162.56 | $170.89 | $162.56 | 976.90K |
| 2026-07-27 | $159.29 | +5.02% | $155.23 | $163.84 | $153.91 | 912.60K |
| 2026-07-24 | $151.67 | +2.88% | $149.80 | $155.20 | $147.43 | 775.40K |
| 2026-07-23 | $147.43 | -1.13% | $150.69 | $151.32 | $145.86 | 648.50K |
| 2026-07-22 | $149.11 | -6.29% | $159.12 | $159.46 | $148.06 | 898.10K |
| 2026-07-21 | $159.12 | -3.86% | $161.73 | $164.76 | $158.71 | 622.70K |
| 2026-07-20 | $165.51 | +1.42% | $162.51 | $167.42 | $160.03 | 544.10K |
| 2026-07-17 | $163.19 | +0.04% | $161.63 | $166.56 | $160.33 | 822.30K |
| 2026-07-16 | $163.13 | +4.18% | $158.47 | $164.59 | $155.40 | 841.30K |
| 2026-07-15 | $156.58 | -1.27% | $160.64 | $162.50 | $156.46 | 584.80K |
| 2026-07-14 | $158.60 | +0.18% | $152.69 | $159.32 | $152.17 | 644.60K |
| 2026-07-13 | $158.31 | +2.20% | $156.50 | $160.70 | $156.37 | 567.70K |
| 2026-07-10 | $154.90 | -1.10% | $160.00 | $161.26 | $152.19 | 483.90K |
| 2026-07-09 | $156.63 | +1.20% | $150.58 | $157.13 | $149.77 | 627.90K |
| 2026-07-08 | $154.78 | -2.14% | $156.09 | $156.91 | $152.64 | 1.05M |
| 2026-07-07 | $158.17 | +2.83% | $157.41 | $159.48 | $155.28 | 797.90K |
| 2026-07-06 | $153.81 | +1.83% | $149.41 | $155.50 | $148.48 | 583.70K |
| 2026-07-02 | $151.04 | +3.16% | $146.63 | $154.24 | $146.63 | 818.80K |
| 2026-07-01 | $146.41 | +5.14% | $142.37 | $149.70 | $142.29 | 750.20K |
| 2026-06-30 | $139.25 | +0.83% | $136.21 | $139.88 | $135.65 | 546.50K |
| 2026-06-29 | $138.10 | +0.18% | $140.68 | $142.11 | $136.70 | 670.00K |
| 2026-06-26 | $137.85 | +7.80% | $129.69 | $138.55 | $129.68 | 1.07M |
| 2026-06-25 | $127.87 | -2.29% | $129.77 | $133.00 | $126.35 | 697.00K |
| 2026-06-24 | $130.87 | +0.53% | $129.41 | $134.18 | $128.65 | 576.70K |
| 2026-06-23 | $130.18 | +1.09% | $132.27 | $133.54 | $130.10 | 484.60K |
| 2026-06-22 | $128.77 | -2.65% | $129.06 | $132.52 | $126.54 | 478.40K |
| 2026-06-18 | $132.28 | +0.14% | $131.39 | $133.41 | $127.43 | 1.07M |
| 2026-06-17 | $132.09 | -5.24% | $137.62 | $140.80 | $131.54 | 723.10K |
| 2026-06-16 | $139.40 | -3.12% | $144.01 | $145.56 | $139.25 | 562.20K |
| 2026-06-15 | $143.89 | +0.68% | $144.05 | $147.26 | $142.93 | 569.70K |
| 2026-06-12 | $142.92 | +1.87% | $139.98 | $143.87 | $136.61 | 533.30K |
| 2026-06-11 | $140.29 | -3.35% | $141.53 | $143.54 | $137.26 | 526.00K |
| 2026-06-10 | $145.15 | -0.95% | $143.84 | $148.95 | $142.28 | 393.50K |
| 2026-06-09 | $146.54 | -0.23% | $145.11 | $149.12 | $143.89 | 464.20K |
| 2026-06-08 | $146.88 | -0.51% | $145.69 | $148.74 | $143.99 | 527.40K |
| 2026-06-05 | $147.64 | -1.95% | $150.73 | $152.62 | $146.78 | 493.80K |
| 2026-06-04 | $150.58 | -0.41% | $154.80 | $155.74 | $149.77 | 559.40K |
| 2026-06-03 | $151.20 | -2.48% | $152.48 | $153.08 | $149.00 | 548.80K |
| 2026-06-02 | $155.04 | -3.77% | $157.50 | $157.57 | $150.64 | 768.30K |
| 2026-06-01 | $161.12 | +7.38% | $153.01 | $162.77 | $150.98 | 836.30K |
| 2026-05-29 | $150.05 | +4.80% | $143.64 | $150.31 | $142.08 | 952.60K |
| 2026-05-28 | $143.18 | +3.34% | $139.19 | $144.23 | $137.78 | 463.10K |
| 2026-05-27 | $138.55 | -0.80% | $136.31 | $141.33 | $135.48 | 611.90K |
| 2026-05-26 | $139.67 | +0.74% | $136.87 | $140.78 | $136.52 | 690.80K |
| 2026-05-22 | $138.64 | +3.02% | $135.33 | $139.14 | $134.77 | 396.00K |