Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025177.67182.39176.50179.69179.690.61%383,857
Dec 4, 2025179.47180.77178.25178.60178.60-399,658
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
Oct 13, 2025199.10202.43198.31200.76200.761.74%329,899
Oct 10, 2025203.45204.65195.98197.32197.32-3.04%382,231
Oct 9, 2025209.28210.36203.40203.51203.51-2.58%380,299
Oct 8, 2025203.98209.67201.76208.90208.905.00%425,269
Oct 7, 2025199.88200.19196.00198.95198.95-0.75%355,441
Oct 6, 2025203.22203.51198.03200.46200.46-0.47%275,551
Oct 3, 2025201.22204.10200.84201.40201.400.02%301,555
Oct 2, 2025199.57202.63199.07201.36201.360.90%301,529
Oct 1, 2025204.47205.51196.63199.57199.57-2.64%511,468
Sep 30, 2025207.56208.82203.87204.98204.98-1.30%452,199
Sep 29, 2025212.70212.94207.64207.67207.67-1.84%484,848
Sep 26, 2025209.55212.56209.10211.56211.560.89%250,949