Manhattan Associates, Inc. - MANH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	209.55	211.56	211.56	212.56	209.1	250,949
September 25, 2025	210.18	209.7	209.7	210.67	207	262,614
September 24, 2025	214.51	212.45	212.45	215.81	211.05	247,627
September 23, 2025	216.64	213.71	213.71	216.64	213.31	314,161
September 22, 2025	214.94	215.8	215.8	217.43	213.56	393,700
September 19, 2025	218.96	217.71	217.71	219.05	214.21	2.44M
September 18, 2025	217.18	217.86	217.86	219.99	216.46	428,800
September 17, 2025	214.46	214.95	214.95	217.68	212.71	424,451
September 16, 2025	210.57	214.27	214.27	214.67	210.19	555,200
September 15, 2025	216	211.46	211.46	217.42	210.84	513,997
September 12, 2025	220.2	216.1	216.1	220.2	215.14	435,532
September 11, 2025	211.78	219.26	219.26	219.5	210.24	520,811
September 10, 2025	214.74	212.31	212.31	216.87	211.49	508,139
September 09, 2025	219.33	215.61	215.61	220.31	213.46	544,846
September 08, 2025	215.8	219.33	219.33	219.57	214.09	527,100
September 05, 2025	211.01	215.31	215.31	215.48	211.01	386,345
September 04, 2025	206.8	209.86	209.86	210.01	202.26	448,539
September 03, 2025	209.49	207.31	207.31	212.72	207.17	453,200
September 02, 2025	211.4	209.86	209.86	213.34	208.69	518,534
August 29, 2025	219.23	215.44	215.44	220	213.54	417,300
August 28, 2025	219.08	218.46	218.46	219.88	217.25	516,500
August 27, 2025	214.97	218.91	218.91	219.72	214.97	517,116
August 26, 2025	214.83	214.64	214.64	218.1	214	639,666
August 25, 2025	215.87	214.87	214.87	216.29	214.12	338,700
August 22, 2025	212.42	216.26	216.26	218.21	212.29	422,100
August 21, 2025	211.03	212.41	212.41	212.57	208.4	403,003
August 20, 2025	214.71	212.02	212.02	215.53	209.37	562,016
August 19, 2025	217.85	215.55	215.55	220.59	214.88	381,101
August 18, 2025	214.79	216.85	216.85	217.08	213.35	504,327
August 15, 2025	215.21	214.79	214.79	216.09	214.07	368,835
August 14, 2025	218.31	215.2	215.2	220.17	214.93	679,100
August 13, 2025	214.58	220.19	220.19	220.72	211.22	548,825
August 12, 2025	205.5	212.75	212.75	213.4	205.5	465,723
August 11, 2025	205.8	205.25	205.25	207.16	203.99	506,508
August 08, 2025	211.89	205.8	205.8	212.57	204.77	389,721
August 07, 2025	217.38	211.28	211.28	218.25	208.68	618,100
August 06, 2025	216.44	215.99	215.99	219.24	213.85	336,200
August 05, 2025	219.46	215.77	215.77	219.46	214.28	453,519
August 04, 2025	217.21	218.55	218.55	218.64	215.75	446,727
August 01, 2025	216.83	214.66	214.66	218.67	212.49	476,323
July 31, 2025	227.43	219.66	219.66	227.43	219.63	850,938
July 30, 2025	225.9	227.94	227.94	229.58	223	1.35M
July 29, 2025	220.84	225.41	225.41	226.28	218.81	918,551
July 28, 2025	219.25	221.47	221.47	224	219.25	544,317
July 25, 2025	221.14	217.75	217.75	222.72	217.65	479,300
July 24, 2025	214.69	220.28	220.28	222.2	214.32	1.16M
July 23, 2025	245	217.71	217.71	247.22	212.34	1.9M
July 22, 2025	200.19	202.79	202.79	203.83	199.22	649,100
July 21, 2025	202.24	199.73	199.73	203.57	198.87	616,500
July 18, 2025	204.24	202.05	202.05	204.24	200.46	337,740
July 17, 2025	200.59	203.9	203.9	204.12	199.75	558,516
July 16, 2025	197.69	199.99	199.99	200.24	195.57	418,928
July 15, 2025	198.9	196.16	196.16	199.24	196	351,400
July 14, 2025	193.09	197.85	197.85	198.44	192.99	585,656
July 11, 2025	198.79	196.16	196.16	198.9	195.79	357,900
July 10, 2025	202.68	199.78	199.78	203.02	197.41	422,633
July 09, 2025	203.44	202.84	202.84	203.51	199.94	306,948
July 08, 2025	201.33	202.75	202.75	204.09	201.23	685,176
July 07, 2025	198.75	201	201	201.36	198.12	496,600
July 03, 2025	199.32	199.93	199.93	201.81	197.43	269,900

Manhattan Associates, Inc. (MANH) NASDAQ