Skip to main content
Manhattan Associates, Inc. (MANH)
NASDAQ: MANH · Real-Time Price · USD
140.32
+2.48 (1.80%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Manhattan Associates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026140.26143.14139.11140.32140.321.80%929,194
Apr 27, 2026141.65143.68137.76137.84137.84-3.17%1,191,469
Apr 24, 2026139.58142.78137.06142.35142.352.91%645,547
Apr 23, 2026139.34140.94132.09138.32138.32-3.19%1,176,452
Apr 22, 2026149.00149.01139.60142.88142.885.92%1,479,761
Apr 21, 2026133.72138.81133.72134.89134.890.79%887,021
Apr 20, 2026132.50136.37132.50133.83133.830.84%602,118
Apr 17, 2026132.94133.42130.82132.71132.712.16%1,010,333
Apr 16, 2026130.62132.98127.30129.90129.900.79%714,153
Apr 15, 2026128.46131.32127.48128.88128.881.80%937,408
Apr 14, 2026127.44129.22125.33126.60126.600.39%410,503
Apr 13, 2026121.07127.65119.14126.11126.114.33%923,316
Apr 10, 2026124.19124.19119.06120.88120.88-2.90%1,185,808
Apr 9, 2026131.69132.44122.28124.49124.49-6.75%902,359
Apr 8, 2026138.96139.68133.10133.50133.50-1.13%712,979
Apr 7, 2026135.22138.40132.50135.02135.02-1.03%465,333
Apr 6, 2026134.25136.76133.13136.42136.421.38%355,356
Apr 2, 2026134.06136.44130.57134.56134.560.19%449,144
Apr 1, 2026134.91135.96130.90134.30134.300.89%510,375
Mar 31, 2026131.76135.52130.31133.12133.122.04%418,030
Mar 30, 2026128.37131.96128.37130.46130.462.40%518,987
Mar 27, 2026130.22131.17126.00127.40127.40-3.63%480,568
Mar 26, 2026129.46135.84129.42132.20132.201.28%420,092
Mar 25, 2026135.12136.77127.35130.53130.53-1.63%604,435
Mar 24, 2026137.19139.48131.90132.69132.69-4.77%681,048
Mar 23, 2026139.34141.72138.08139.33139.331.46%535,165
Mar 20, 2026138.11139.61136.08137.32137.32-1.78%946,507
Mar 19, 2026138.07142.00137.62139.81139.811.15%461,739
Mar 18, 2026138.39141.77138.00138.22138.22-1.71%580,927
Mar 17, 2026140.37146.50140.29140.62140.62-0.43%521,252
Mar 16, 2026141.61143.74140.02141.23141.230.32%413,723
Mar 13, 2026141.15142.79138.23140.78140.780.35%676,998
Mar 12, 2026142.21147.13140.07140.29140.29-2.17%621,971
Mar 11, 2026145.77149.00141.14143.40143.40-1.13%577,149
Mar 10, 2026149.00149.12143.09145.04145.04-3.41%819,496
Mar 9, 2026152.29152.29148.00150.16150.16-1.50%944,547
Mar 6, 2026145.61153.07144.34152.45152.453.71%910,033
Mar 5, 2026145.03151.56145.03147.00147.002.41%557,394
Mar 4, 2026147.42147.98143.02143.54143.54-3.18%580,945
Mar 3, 2026136.84148.85136.84148.26148.265.92%875,846
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