Skip to main content
Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
150.16
-2.29 (-1.50%)
At close: Mar 9, 2026, 4:00 PM EDT
150.16
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:33 PM EDT

Manhattan Associates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026152.29152.29148.00150.07--1.56%724,803
Mar 6, 2026145.61153.07144.34152.45152.453.71%905,219
Mar 5, 2026145.03151.56145.03147.00147.002.41%556,654
Mar 4, 2026147.42147.98143.02143.54143.54-3.18%567,039
Mar 3, 2026136.84148.85136.84148.26148.265.92%874,800
Mar 2, 2026132.31141.15131.51139.97139.973.35%810,751
Feb 27, 2026135.43137.23133.71135.43135.43-2.99%899,242
Feb 26, 2026135.29140.16133.00139.61139.613.19%776,604
Feb 25, 2026133.59135.68131.69135.30135.301.46%448,793
Feb 24, 2026129.94135.03129.47133.35133.352.50%596,559
Feb 23, 2026141.56142.33129.65130.10130.10-9.82%1,015,954
Feb 20, 2026143.44147.44141.65144.27144.270.51%886,404
Feb 19, 2026140.56143.67140.01143.54143.540.34%520,183
Feb 18, 2026141.74144.37141.17143.06143.061.01%640,174
Feb 17, 2026139.64141.97138.48141.63141.630.84%988,778
Feb 13, 2026139.92143.35137.77140.45140.452.19%990,807
Feb 12, 2026141.72145.53136.61137.44137.44-3.68%1,372,975
Feb 11, 2026148.27149.15142.02142.69142.69-4.64%1,137,712
Feb 10, 2026149.78155.52148.52149.63149.630.84%1,075,226
Feb 9, 2026145.17148.97143.82148.39148.392.29%1,049,316
Feb 6, 2026140.32146.15139.52145.07145.074.91%1,323,440
Feb 5, 2026138.29142.97137.62138.28138.28-0.17%1,463,596
Feb 4, 2026132.56139.42129.91138.52138.522.12%1,691,171
Feb 3, 2026148.48149.65127.86135.64135.64-9.99%2,161,862
Feb 2, 2026151.71153.50148.63150.69150.69-0.21%1,007,120
Jan 30, 2026156.07156.11149.47151.01151.01-3.06%992,454
Jan 29, 2026158.77159.08149.38155.77155.77-3.33%1,255,197
Jan 28, 2026179.27179.77156.01161.14161.14-5.06%1,356,031
Jan 27, 2026177.02177.02166.00169.73169.73-4.25%1,223,011
Jan 26, 2026173.62178.01170.59177.27177.271.87%781,506
Jan 23, 2026171.06175.86170.97174.02174.022.24%584,029
Jan 22, 2026166.78170.83166.63170.20170.202.51%812,696
Jan 21, 2026166.08169.41165.74166.04166.040.02%928,127
Jan 20, 2026170.62172.55165.13166.01166.01-4.20%609,835
Jan 16, 2026175.37175.37171.55173.28173.28-1.30%523,938
Jan 15, 2026177.93179.94173.73175.57175.571.20%710,398
Jan 14, 2026171.85174.49170.33173.48173.480.17%565,965
Jan 13, 2026176.31176.88171.02173.18173.18-1.78%451,984
Jan 12, 2026174.41176.86172.66176.31176.310.38%508,152
Jan 9, 2026173.59178.63172.78175.64175.641.12%626,122
Jan 8, 2026171.64173.82169.43173.70173.700.36%485,307
Jan 7, 2026169.51173.37167.50173.07173.072.52%627,193
Jan 6, 2026165.78169.97164.25168.81168.811.33%709,562
Jan 5, 2026167.17174.55166.26166.60166.60-0.41%901,850
Jan 2, 2026173.60174.49165.04167.28167.28-3.48%555,711
Dec 31, 2025174.28175.58173.05173.31173.31-0.82%336,682
Dec 30, 2025174.79176.46174.12174.75174.75-0.87%418,502
Dec 29, 2025176.20177.06175.07176.29176.29-0.03%320,588
Dec 26, 2025174.83176.70174.83176.35176.350.60%241,794
Dec 24, 2025173.50176.00173.30175.29175.290.78%271,636
Dec 23, 2025175.53175.74172.92173.94173.94-1.22%445,723
Dec 22, 2025176.22177.47174.26176.09176.090.14%456,824
Dec 19, 2025176.31177.13173.85175.85175.85-0.71%1,246,766
Dec 18, 2025176.09178.79174.86177.10177.100.57%519,601
Dec 17, 2025174.43180.58174.43176.09176.090.31%726,882
Dec 16, 2025169.38175.74167.91175.54175.543.28%736,758
Dec 15, 2025174.33174.67168.44169.96169.96-2.17%534,923
Dec 12, 2025174.14176.01173.21173.73173.730.31%448,066
Dec 11, 2025175.00177.65172.14173.19173.19-0.96%654,771
Dec 10, 2025175.53176.08171.51174.87174.870.36%686,658
Dec 9, 2025176.00177.14174.06174.24174.24-1.46%580,951
Dec 8, 2025180.01181.84175.74176.83176.83-1.59%441,729
Dec 5, 2025177.67182.39176.50179.69179.690.61%388,759
Dec 4, 2025179.47180.77178.25178.60178.60-404,585
Dec 3, 2025177.00179.30176.53178.60178.600.92%462,591
Dec 2, 2025176.22179.00175.46176.98176.980.23%541,764
Dec 1, 2025175.00179.70173.91176.58176.580.07%546,100
Nov 28, 2025176.10178.11176.05176.45176.450.23%187,038
Nov 26, 2025176.90179.02175.96176.05176.05-0.34%435,852
Nov 25, 2025171.51176.80167.00176.65176.653.03%440,470
Nov 24, 2025170.50171.59169.16171.45171.450.56%379,495
Nov 21, 2025168.16173.83167.80170.49170.491.08%549,401
Nov 20, 2025173.83175.33167.25168.67168.67-1.65%612,576
Nov 19, 2025171.13172.86169.18171.50171.50-0.35%517,995
Nov 18, 2025169.94173.00168.54172.10172.100.68%553,242
Nov 17, 2025177.48178.23170.35170.94170.94-4.09%449,374
Nov 14, 2025175.59179.08175.10178.23178.230.46%499,505
Nov 13, 2025173.86177.66173.46177.42177.421.19%630,986
Nov 12, 2025177.57177.64174.75175.34175.340.12%427,950
Nov 11, 2025176.38176.38174.01175.13175.13-0.75%430,958
Nov 10, 2025179.38179.93175.33176.45176.45-0.65%453,414
Nov 7, 2025173.78177.76172.00177.61177.611.21%764,584
Nov 6, 2025179.96181.51175.31175.49175.49-2.58%339,387
Nov 5, 2025179.63182.64179.24180.13180.130.94%548,336
Nov 4, 2025177.68180.35176.29178.45178.45-1.71%777,012
Nov 3, 2025181.63182.89178.58181.56181.56-0.28%845,155
Oct 31, 2025178.01183.42175.23182.07182.071.22%881,103
Oct 30, 2025179.27183.22177.05179.87179.870.86%813,657
Oct 29, 2025184.52184.52177.50178.33178.33-4.10%831,811
Oct 28, 2025189.12189.12183.01185.95185.95-1.22%883,824
Oct 27, 2025195.04196.31186.83188.25188.25-3.39%879,731
Oct 24, 2025196.27198.58191.64194.85194.850.09%748,222
Oct 23, 2025195.92199.34192.21194.68194.680.08%967,402
Oct 22, 2025198.79202.51186.48194.52194.52-4.95%1,802,909
Oct 21, 2025198.73205.11197.78204.66204.662.32%601,362
Oct 20, 2025198.70202.88198.69200.02200.021.62%547,833
Oct 17, 2025192.41197.92192.38196.83196.831.96%379,485
Oct 16, 2025201.19202.67192.49193.04193.04-3.39%674,563
Oct 15, 2025200.76202.54197.80199.81199.81-0.36%413,277
Oct 14, 2025195.59202.90195.59200.53200.53-0.11%388,810