Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
179.69
+1.09 (0.61%)
At close: Dec 5, 2025, 4:00 PM EST
180.01
+0.32 (0.18%)
After-hours: Dec 5, 2025, 7:56 PM EST
Manhattan Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.67 | 182.39 | 176.50 | 179.69 | 179.69 | 0.61% | 383,857 |
| Dec 4, 2025 | 179.47 | 180.77 | 178.25 | 178.60 | 178.60 | - | 399,658 |
| Dec 3, 2025 | 177.00 | 179.30 | 176.53 | 178.60 | 178.60 | 0.92% | 462,591 |
| Dec 2, 2025 | 176.22 | 179.00 | 175.46 | 176.98 | 176.98 | 0.23% | 541,764 |
| Dec 1, 2025 | 175.00 | 179.70 | 173.91 | 176.58 | 176.58 | 0.07% | 546,100 |
| Nov 28, 2025 | 176.10 | 178.11 | 176.05 | 176.45 | 176.45 | 0.23% | 187,038 |
| Nov 26, 2025 | 176.90 | 179.02 | 175.96 | 176.05 | 176.05 | -0.34% | 435,852 |
| Nov 25, 2025 | 171.51 | 176.80 | 167.00 | 176.65 | 176.65 | 3.03% | 440,470 |
| Nov 24, 2025 | 170.50 | 171.59 | 169.16 | 171.45 | 171.45 | 0.56% | 379,495 |
| Nov 21, 2025 | 168.16 | 173.83 | 167.80 | 170.49 | 170.49 | 1.08% | 549,401 |
| Nov 20, 2025 | 173.83 | 175.33 | 167.25 | 168.67 | 168.67 | -1.65% | 612,576 |
| Nov 19, 2025 | 171.13 | 172.86 | 169.18 | 171.50 | 171.50 | -0.35% | 517,995 |
| Nov 18, 2025 | 169.94 | 173.00 | 168.54 | 172.10 | 172.10 | 0.68% | 553,242 |
| Nov 17, 2025 | 177.48 | 178.23 | 170.35 | 170.94 | 170.94 | -4.09% | 449,374 |
| Nov 14, 2025 | 175.59 | 179.08 | 175.10 | 178.23 | 178.23 | 0.46% | 499,505 |
| Nov 13, 2025 | 173.86 | 177.66 | 173.46 | 177.42 | 177.42 | 1.19% | 630,986 |
| Nov 12, 2025 | 177.57 | 177.64 | 174.75 | 175.34 | 175.34 | 0.12% | 427,950 |
| Nov 11, 2025 | 176.38 | 176.38 | 174.01 | 175.13 | 175.13 | -0.75% | 430,958 |
| Nov 10, 2025 | 179.38 | 179.93 | 175.33 | 176.45 | 176.45 | -0.65% | 453,414 |
| Nov 7, 2025 | 173.78 | 177.76 | 172.00 | 177.61 | 177.61 | 1.21% | 764,584 |
| Nov 6, 2025 | 179.96 | 181.51 | 175.31 | 175.49 | 175.49 | -2.58% | 339,387 |
| Nov 5, 2025 | 179.63 | 182.64 | 179.24 | 180.13 | 180.13 | 0.94% | 548,336 |
| Nov 4, 2025 | 177.68 | 180.35 | 176.29 | 178.45 | 178.45 | -1.71% | 777,012 |
| Nov 3, 2025 | 181.63 | 182.89 | 178.58 | 181.56 | 181.56 | -0.28% | 845,155 |
| Oct 31, 2025 | 178.01 | 183.42 | 175.23 | 182.07 | 182.07 | 1.22% | 881,103 |
| Oct 30, 2025 | 179.27 | 183.22 | 177.05 | 179.87 | 179.87 | 0.86% | 813,657 |
| Oct 29, 2025 | 184.52 | 184.52 | 177.50 | 178.33 | 178.33 | -4.10% | 831,811 |
| Oct 28, 2025 | 189.12 | 189.12 | 183.01 | 185.95 | 185.95 | -1.22% | 883,824 |
| Oct 27, 2025 | 195.04 | 196.31 | 186.83 | 188.25 | 188.25 | -3.39% | 879,731 |
| Oct 24, 2025 | 196.27 | 198.58 | 191.64 | 194.85 | 194.85 | 0.09% | 748,222 |
| Oct 23, 2025 | 195.92 | 199.34 | 192.21 | 194.68 | 194.68 | 0.08% | 967,402 |
| Oct 22, 2025 | 198.79 | 202.51 | 186.48 | 194.52 | 194.52 | -4.95% | 1,802,909 |
| Oct 21, 2025 | 198.73 | 205.11 | 197.78 | 204.66 | 204.66 | 2.32% | 601,362 |
| Oct 20, 2025 | 198.70 | 202.88 | 198.69 | 200.02 | 200.02 | 1.62% | 547,833 |
| Oct 17, 2025 | 192.41 | 197.92 | 192.38 | 196.83 | 196.83 | 1.96% | 379,485 |
| Oct 16, 2025 | 201.19 | 202.67 | 192.49 | 193.04 | 193.04 | -3.39% | 674,563 |
| Oct 15, 2025 | 200.76 | 202.54 | 197.80 | 199.81 | 199.81 | -0.36% | 413,277 |
| Oct 14, 2025 | 195.59 | 202.90 | 195.59 | 200.53 | 200.53 | -0.11% | 388,810 |
| Oct 13, 2025 | 199.10 | 202.43 | 198.31 | 200.76 | 200.76 | 1.74% | 329,899 |
| Oct 10, 2025 | 203.45 | 204.65 | 195.98 | 197.32 | 197.32 | -3.04% | 382,231 |
| Oct 9, 2025 | 209.28 | 210.36 | 203.40 | 203.51 | 203.51 | -2.58% | 380,299 |
| Oct 8, 2025 | 203.98 | 209.67 | 201.76 | 208.90 | 208.90 | 5.00% | 425,269 |
| Oct 7, 2025 | 199.88 | 200.19 | 196.00 | 198.95 | 198.95 | -0.75% | 355,441 |
| Oct 6, 2025 | 203.22 | 203.51 | 198.03 | 200.46 | 200.46 | -0.47% | 275,551 |
| Oct 3, 2025 | 201.22 | 204.10 | 200.84 | 201.40 | 201.40 | 0.02% | 301,555 |
| Oct 2, 2025 | 199.57 | 202.63 | 199.07 | 201.36 | 201.36 | 0.90% | 301,529 |
| Oct 1, 2025 | 204.47 | 205.51 | 196.63 | 199.57 | 199.57 | -2.64% | 511,468 |
| Sep 30, 2025 | 207.56 | 208.82 | 203.87 | 204.98 | 204.98 | -1.30% | 452,199 |
| Sep 29, 2025 | 212.70 | 212.94 | 207.64 | 207.67 | 207.67 | -1.84% | 484,848 |
| Sep 26, 2025 | 209.55 | 212.56 | 209.10 | 211.56 | 211.56 | 0.89% | 250,949 |
| Sep 25, 2025 | 210.18 | 210.67 | 207.00 | 209.70 | 209.70 | -1.29% | 262,614 |
| Sep 24, 2025 | 214.51 | 215.81 | 211.05 | 212.45 | 212.45 | -0.59% | 247,627 |
| Sep 23, 2025 | 216.64 | 216.64 | 213.31 | 213.71 | 213.71 | -0.97% | 314,161 |
| Sep 22, 2025 | 214.94 | 217.43 | 213.56 | 215.80 | 215.80 | -0.88% | 393,675 |
| Sep 19, 2025 | 218.96 | 219.05 | 214.21 | 217.71 | 217.71 | -0.07% | 2,440,928 |
| Sep 18, 2025 | 217.18 | 219.99 | 216.46 | 217.86 | 217.86 | 1.35% | 428,786 |
| Sep 17, 2025 | 214.46 | 217.68 | 212.71 | 214.95 | 214.95 | 0.32% | 424,451 |
| Sep 16, 2025 | 210.57 | 214.67 | 210.19 | 214.27 | 214.27 | 1.33% | 555,163 |
| Sep 15, 2025 | 216.00 | 217.42 | 210.84 | 211.46 | 211.46 | -2.15% | 513,997 |
| Sep 12, 2025 | 220.20 | 220.20 | 215.14 | 216.10 | 216.10 | -1.44% | 435,532 |
| Sep 11, 2025 | 211.78 | 219.50 | 210.24 | 219.26 | 219.26 | 3.27% | 520,811 |
| Sep 10, 2025 | 214.74 | 216.87 | 211.49 | 212.31 | 212.31 | -1.53% | 508,139 |
| Sep 9, 2025 | 219.33 | 220.31 | 213.46 | 215.61 | 215.61 | -1.70% | 544,846 |
| Sep 8, 2025 | 215.80 | 219.57 | 214.09 | 219.33 | 219.33 | 1.87% | 527,072 |
| Sep 5, 2025 | 211.01 | 215.48 | 211.01 | 215.31 | 215.31 | 2.60% | 394,184 |
| Sep 4, 2025 | 206.80 | 210.01 | 202.26 | 209.86 | 209.86 | 1.23% | 448,539 |
| Sep 3, 2025 | 209.49 | 212.72 | 207.17 | 207.31 | 207.31 | -1.22% | 453,195 |
| Sep 2, 2025 | 211.40 | 213.34 | 208.69 | 209.86 | 209.86 | -2.59% | 518,534 |
| Aug 29, 2025 | 219.23 | 220.00 | 213.54 | 215.44 | 215.44 | -1.38% | 417,262 |
| Aug 28, 2025 | 219.08 | 219.88 | 217.25 | 218.46 | 218.46 | -0.21% | 516,500 |
| Aug 27, 2025 | 214.97 | 219.72 | 214.97 | 218.91 | 218.91 | 1.99% | 517,116 |
| Aug 26, 2025 | 214.83 | 218.10 | 214.00 | 214.64 | 214.64 | -0.11% | 639,666 |
| Aug 25, 2025 | 215.87 | 216.29 | 214.12 | 214.87 | 214.87 | -0.64% | 338,684 |
| Aug 22, 2025 | 212.42 | 218.21 | 212.29 | 216.26 | 216.26 | 1.81% | 422,077 |
| Aug 21, 2025 | 211.03 | 212.57 | 208.40 | 212.41 | 212.41 | 0.18% | 403,003 |
| Aug 20, 2025 | 214.71 | 215.53 | 209.37 | 212.02 | 212.02 | -1.64% | 562,016 |
| Aug 19, 2025 | 217.85 | 220.59 | 215.01 | 215.55 | 215.55 | -0.60% | 417,560 |
| Aug 18, 2025 | 214.79 | 217.08 | 213.35 | 216.85 | 216.85 | 0.96% | 534,911 |
| Aug 15, 2025 | 215.21 | 216.09 | 214.07 | 214.79 | 214.79 | -0.19% | 368,835 |
| Aug 14, 2025 | 218.31 | 220.17 | 214.93 | 215.20 | 215.20 | -2.27% | 679,099 |
| Aug 13, 2025 | 214.58 | 220.72 | 211.22 | 220.19 | 220.19 | 3.50% | 548,825 |
| Aug 12, 2025 | 205.50 | 213.40 | 205.50 | 212.75 | 212.75 | 3.65% | 480,991 |
| Aug 11, 2025 | 205.80 | 207.16 | 203.99 | 205.25 | 205.25 | -0.26% | 506,508 |
| Aug 8, 2025 | 211.89 | 212.57 | 204.77 | 205.80 | 205.80 | -2.60% | 389,721 |
| Aug 7, 2025 | 217.38 | 218.25 | 208.68 | 211.28 | 211.28 | -2.18% | 618,056 |
| Aug 6, 2025 | 216.44 | 219.24 | 213.85 | 215.99 | 215.99 | 0.10% | 336,169 |
| Aug 5, 2025 | 219.46 | 219.46 | 214.28 | 215.77 | 215.77 | -1.27% | 453,519 |
| Aug 4, 2025 | 217.21 | 218.64 | 215.75 | 218.55 | 218.55 | 1.81% | 455,434 |
| Aug 1, 2025 | 216.83 | 218.67 | 212.49 | 214.66 | 214.66 | -2.28% | 476,323 |
| Jul 31, 2025 | 227.43 | 227.43 | 219.63 | 219.66 | 219.66 | -3.63% | 850,938 |
| Jul 30, 2025 | 225.90 | 229.58 | 223.00 | 227.94 | 227.94 | 1.12% | 1,351,378 |
| Jul 29, 2025 | 220.84 | 226.28 | 218.81 | 225.41 | 225.41 | 1.78% | 918,551 |
| Jul 28, 2025 | 219.25 | 224.00 | 219.25 | 221.47 | 221.47 | 1.71% | 544,317 |
| Jul 25, 2025 | 221.14 | 222.72 | 217.65 | 217.75 | 217.75 | -1.15% | 479,289 |
| Jul 24, 2025 | 214.69 | 222.20 | 214.32 | 220.28 | 220.28 | 1.18% | 1,156,967 |
| Jul 23, 2025 | 245.00 | 247.22 | 212.34 | 217.71 | 217.71 | 7.36% | 1,903,666 |
| Jul 22, 2025 | 200.19 | 203.83 | 199.22 | 202.79 | 202.79 | 1.53% | 649,061 |
| Jul 21, 2025 | 202.24 | 203.57 | 198.87 | 199.73 | 199.73 | -1.15% | 616,455 |
| Jul 18, 2025 | 204.24 | 204.24 | 200.46 | 202.05 | 202.05 | -0.91% | 337,740 |
| Jul 17, 2025 | 200.59 | 204.12 | 199.75 | 203.90 | 203.90 | 1.96% | 558,516 |