NASDAQ : MANH
Manhattan Associates, Inc. — Price history
Technology · Software - Application · United States
Last price 253.22 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 14.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Manhattan Associates, Inc. (MANH) closed at 253.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 249.42 | 259.76 | 248.37 | 253.22 | 747,636 | +1.94% |
| 2026-10-30 | 244.45 | 250.79 | 243.02 | 248.39 | 1,074,865 | +3.13% |
| 2026-10-29 | 235.3 | 243.43 | 232.98 | 240.84 | 2,234,885 | +0.46% |
| 2026-10-28 | 250.5 | 254 | 237.28 | 239.73 | 1,731,469 | +2.46% |
| 2026-10-27 | 234.17 | 237.19 | 231.725 | 233.98 | 868,559 | -1.02% |
| 2026-10-26 | 237.81 | 241.32 | 233.97 | 236.4 | 1,250,996 | -0.75% |
| 2026-10-23 | 241.05 | 242.63 | 237.07 | 238.19 | 928,351 | -1.64% |
| 2026-10-22 | 237.13 | 242.49 | 237.13 | 242.17 | 630,722 | +2.69% |
| 2026-10-21 | 230.64 | 236.615 | 229.75 | 235.83 | 596,425 | +1.28% |
| 2026-10-20 | 226.18 | 233.319 | 226.18 | 232.86 | 822,956 | +3.30% |
| 2026-10-19 | 220.82 | 227.39 | 219.87 | 225.43 | 495,178 | +1.47% |
| 2026-10-16 | 229.5 | 231.63 | 220.02 | 222.17 | 669,547 | -2.11% |
| 2026-10-15 | 220.72 | 228 | 220.72 | 226.96 | 681,880 | +3.14% |
| 2026-10-14 | 222.71 | 222.73 | 215.81 | 220.04 | 573,041 | -1.20% |
| 2026-10-13 | 218.22 | 225.86 | 218.22 | 222.71 | 547,031 | +2.21% |
| 2026-10-12 | 212.13 | 221.34 | 211.004 | 217.89 | 1,234,074 | +6.34% |
| 2026-10-09 | 208.44 | 210 | 203.6 | 204.89 | 449,084 | -0.91% |
| 2026-10-08 | 203.6 | 207.14 | 201.41 | 206.78 | 376,158 | +2.31% |
| 2026-10-07 | 202.61 | 204.12 | 200.48 | 202.11 | 393,607 | -0.36% |
| 2026-10-06 | 205.92 | 206.78 | 202.84 | 202.84 | 448,998 | -1.27% |
| 2026-10-05 | 204.14 | 209.02 | 204.14 | 205.45 | 622,424 | +0.64% |
| 2026-10-02 | 205.14 | 205.92 | 203.068 | 204.145 | 370,038 | +0.00% |
| 2026-10-01 | 202.4 | 207.345 | 200.64 | 204.15 | 501,785 | +2.74% |
| 2026-09-30 | 200.23 | 203.14 | 198.42 | 198.7 | 455,377 | -0.70% |
| 2026-09-29 | 198.69 | 201.128 | 197.555 | 200.11 | 522,360 | -0.88% |
| 2026-09-28 | 201.88 | 202 | 196.795 | 201.88 | 661,135 | -2.01% |
| 2026-09-25 | 209.5 | 210.375 | 205.47 | 206.03 | 420,410 | -1.72% |
| 2026-09-24 | 211.6 | 213.3 | 208.485 | 209.63 | 355,476 | -0.35% |
| 2026-09-23 | 209.15 | 212.559 | 207.253 | 210.37 | 444,844 | +1.58% |
| 2026-09-22 | 211.77 | 212.57 | 202.18 | 207.09 | 637,207 | -1.08% |
| 2026-09-21 | 212.47 | 212.51 | 206.845 | 209.35 | 487,636 | -1.00% |
| 2026-09-18 | 211.48 | 212.38 | 207.235 | 211.46 | 1,476,714 | +0.30% |
| 2026-09-17 | 210.64 | 212.535 | 207.65 | 210.82 | 668,974 | -0.57% |
| 2026-09-16 | 205.43 | 213.065 | 205.11 | 212.03 | 951,348 | +1.15% |
| 2026-09-15 | 207.8 | 214.62 | 207.31 | 209.62 | 636,898 | -0.91% |
| 2026-09-14 | 207.71 | 212.85 | 203.995 | 211.54 | 829,134 | +4.82% |
| 2026-09-11 | 204.09 | 207.31 | 200.932 | 201.82 | 656,935 | -1.56% |
| 2026-09-10 | 206.41 | 209.096 | 204.56 | 205.02 | 623,392 | -0.52% |
| 2026-09-09 | 207.92 | 209.12 | 203.9 | 206.1 | 680,323 | -0.88% |
| 2026-09-08 | 213.77 | 214.185 | 202.85 | 207.92 | 641,457 | -2.74% |
| 2026-09-04 | 218.63 | 219 | 212.408 | 213.77 | 394,160 | -3.86% |
| 2026-09-03 | 220 | 225.62 | 219.01 | 222.35 | 534,108 | +2.57% |
| 2026-09-02 | 216.49 | 220.05 | 214.39 | 216.77 | 444,767 | +0.26% |
| 2026-09-01 | 221.09 | 223.05 | 215.47 | 216.21 | 574,321 | -3.13% |
| 2026-08-31 | 221.19 | 224.67 | 221.19 | 223.19 | 535,217 | -0.04% |
| 2026-08-28 | 223 | 226.32 | 222.605 | 223.28 | 568,277 | -0.21% |
| 2026-08-27 | 218.33 | 227.03 | 217.61 | 223.76 | 678,489 | +3.65% |
| 2026-08-26 | 209.77 | 217.17 | 207.48 | 215.89 | 501,057 | +1.31% |
| 2026-08-25 | 210.77 | 214.66 | 210.31 | 213.1 | 461,423 | -0.04% |
| 2026-08-24 | 212.58 | 215.986 | 210.67 | 213.18 | 1,156,894 | -0.64% |
| 2026-08-21 | 208.96 | 215.38 | 206.619 | 214.56 | 1,098,452 | +1.59% |
| 2026-08-20 | 206.13 | 213.395 | 206 | 211.21 | 1,221,456 | +2.53% |
| 2026-08-19 | 198.19 | 207.37 | 198.19 | 205.99 | 808,665 | +3.84% |
| 2026-08-18 | 199 | 201.45 | 197.225 | 198.38 | 670,654 | +0.97% |
| 2026-08-17 | 194.17 | 197.41 | 189.35 | 196.47 | 1,491,795 | -0.47% |
| 2026-08-14 | 202.88 | 203 | 196.22 | 197.39 | 751,704 | -1.76% |
| 2026-08-13 | 197.31 | 202.75 | 193.24 | 200.92 | 1,088,313 | +4.30% |
| 2026-08-12 | 190.74 | 193.7 | 187.59 | 192.63 | 772,422 | -1.32% |
| 2026-08-11 | 193.87 | 199.22 | 192.49 | 195.2 | 470,250 | -0.25% |
| 2026-08-10 | 193.43 | 198.85 | 191.98 | 195.69 | 739,190 | +0.24% |
| 2026-08-07 | 193.54 | 196.76 | 189.525 | 195.23 | 594,156 | +2.41% |
| 2026-08-06 | 190.97 | 191.04 | 186.71 | 190.63 | 844,018 | -0.75% |
| 2026-08-05 | 192.92 | 193.52 | 187.11 | 192.08 | 1,244,416 | +1.40% |
| 2026-08-04 | 184.73 | 192 | 184.73 | 189.42 | 1,259,339 | +1.16% |
| 2026-08-03 | 193.16 | 197.08 | 187.19 | 187.24 | 1,294,323 | -2.15% |
| 2026-07-31 | 190.55 | 192.64 | 186.9 | 191.36 | 799,030 | +0.20% |
| 2026-07-30 | 195 | 196.315 | 187.765 | 190.97 | 1,755,775 | -6.40% |
| 2026-07-29 | 195 | 215 | 190.825 | 204.02 | 2,870,448 | +21.32% |
| 2026-07-28 | 162.56 | 170.89 | 162.56 | 168.17 | 986,786 | +5.57% |
| 2026-07-27 | 155.23 | 163.84 | 153.91 | 159.29 | 912,647 | +5.02% |
| 2026-07-24 | 149.8 | 155.2 | 147.43 | 151.67 | 775,393 | +2.88% |
| 2026-07-23 | 150.69 | 151.32 | 145.86 | 147.43 | 648,512 | -1.13% |
| 2026-07-22 | 159.12 | 159.455 | 148.06 | 149.11 | 898,141 | -6.29% |
| 2026-07-21 | 161.73 | 164.755 | 158.71 | 159.12 | 622,726 | -3.86% |
| 2026-07-20 | 162.51 | 167.42 | 160.03 | 165.51 | 544,120 | +1.42% |
| 2026-07-17 | 161.63 | 166.56 | 160.325 | 163.19 | 822,264 | +0.04% |
| 2026-07-16 | 158.47 | 164.59 | 155.4 | 163.13 | 841,279 | +4.18% |
| 2026-07-15 | 160.64 | 162.495 | 156.46 | 156.58 | 584,770 | -1.27% |
| 2026-07-14 | 152.69 | 159.32 | 152.17 | 158.6 | 644,594 | +0.18% |
| 2026-07-13 | 156.5 | 160.7 | 156.37 | 158.31 | 567,716 | +2.20% |
| 2026-07-10 | 160 | 161.26 | 152.19 | 154.9 | 483,896 | -1.10% |
| 2026-07-09 | 150.58 | 157.13 | 149.77 | 156.63 | 627,924 | +1.20% |
| 2026-07-08 | 156.09 | 156.91 | 152.64 | 154.78 | 1,050,382 | -2.14% |
| 2026-07-07 | 157.41 | 159.48 | 155.28 | 158.17 | 797,936 | +2.83% |
| 2026-07-06 | 149.41 | 155.5 | 148.48 | 153.81 | 583,678 | +1.83% |
| 2026-07-02 | 146.63 | 154.24 | 146.63 | 151.04 | 818,775 | +3.16% |
| 2026-07-01 | 142.37 | 149.695 | 142.29 | 146.41 | 750,217 | +5.14% |
| 2026-06-30 | 136.21 | 139.875 | 135.645 | 139.25 | 546,499 | +0.83% |
| 2026-06-29 | 140.68 | 142.11 | 136.7 | 138.1 | 670,011 | +0.18% |
| 2026-06-26 | 129.69 | 138.55 | 129.675 | 137.85 | 1,070,022 | +7.80% |
| 2026-06-25 | 129.77 | 133 | 126.35 | 127.87 | 697,022 | -2.29% |
| 2026-06-24 | 129.41 | 134.18 | 128.65 | 130.87 | 576,751 | +0.53% |
| 2026-06-23 | 132.27 | 133.535 | 130.1 | 130.18 | 484,642 | +1.09% |
| 2026-06-22 | 129.06 | 132.52 | 126.54 | 128.77 | 478,493 | -2.65% |
| 2026-06-18 | 131.39 | 133.41 | 127.43 | 132.28 | 1,066,693 | +0.14% |
| 2026-06-17 | 137.62 | 140.8 | 131.54 | 132.09 | 723,109 | -5.24% |
| 2026-06-16 | 144.01 | 145.555 | 139.25 | 139.4 | 562,197 | -3.12% |
| 2026-06-15 | 144.05 | 147.26 | 142.93 | 143.89 | 570,666 | +0.68% |
| 2026-06-12 | 139.98 | 143.869 | 136.61 | 142.92 | 533,295 | +1.87% |
| 2026-06-11 | 141.525 | 143.54 | 137.26 | 140.29 | 525,975 | -3.35% |
| 2026-06-10 | 143.84 | 148.95 | 142.28 | 145.15 | 393,539 | -0.95% |
| 2026-06-09 | 145.11 | 149.12 | 143.89 | 146.54 | 464,206 | -0.23% |
| 2026-06-08 | 145.69 | 148.74 | 143.985 | 146.88 | 527,426 | -0.51% |
| 2026-06-05 | 150.73 | 152.615 | 146.78 | 147.64 | 493,758 | -1.95% |
| 2026-06-04 | 154.8 | 155.74 | 149.77 | 150.58 | 559,405 | -0.41% |
| 2026-06-03 | 152.48 | 153.075 | 149 | 151.2 | 548,781 | -2.48% |
| 2026-06-02 | 157.5 | 157.57 | 150.64 | 155.04 | 768,283 | -3.77% |
| 2026-06-01 | 153.01 | 162.77 | 150.975 | 161.12 | 836,260 | +7.38% |
| 2026-05-29 | 143.64 | 150.31 | 142.083 | 150.05 | 952,646 | +4.80% |
| 2026-05-28 | 139.19 | 144.23 | 137.78 | 143.18 | 463,200 | +3.34% |
| 2026-05-27 | 136.31 | 141.33 | 135.475 | 138.55 | 611,859 | -0.80% |
| 2026-05-26 | 136.87 | 140.775 | 136.52 | 139.67 | 690,825 | +0.74% |
| 2026-05-22 | 135.33 | 139.137 | 134.77 | 138.64 | 396,087 | +3.02% |
| 2026-05-21 | 133.13 | 134.82 | 130.77 | 134.57 | 427,808 | -1.83% |
| 2026-05-20 | 132.74 | 137.48 | 129.58 | 137.08 | 576,376 | +1.23% |
| 2026-05-19 | 140.57 | 140.82 | 135.21 | 135.42 | 605,808 | -0.94% |
| 2026-05-18 | 130.87 | 137.64 | 130.5 | 136.71 | 559,432 | +4.10% |
| 2026-05-15 | 131.02 | 132.32 | 128.84 | 131.32 | 564,275 | +1.76% |
| 2026-05-14 | 126.66 | 131.51 | 124.584 | 129.05 | 452,364 | +2.78% |
| 2026-05-13 | 132.93 | 133.505 | 124.33 | 125.56 | 738,675 | -6.88% |