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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	176.31	173.18	173.18	176.78	171.02	451,984
January 12, 2026	174.41	176.31	176.31	176.86	172.66	508,200
January 09, 2026	173.59	175.64	175.64	178.63	172.78	626,122
January 08, 2026	171.64	173.7	173.7	173.82	169.43	485,307
January 07, 2026	169.51	173.07	173.07	173.37	167.5	627,200
January 06, 2026	165.78	168.81	168.81	169.97	164.25	709,600
January 05, 2026	167.17	166.6	166.6	174.55	166.26	901,850
January 02, 2026	173.6	167.28	167.28	174.49	165.04	555,711
December 31, 2025	174.28	173.31	173.31	175.58	173.05	336,700
December 30, 2025	174.79	174.75	174.75	176.46	174.12	418,502
December 29, 2025	176.2	176.29	176.29	177.06	175.07	320,588
December 26, 2025	174.83	176.35	176.35	176.7	174.83	241,800
December 24, 2025	173.5	175.29	175.29	176	173.3	271,636
December 23, 2025	175.53	173.94	173.94	175.74	172.92	445,723
December 22, 2025	176.22	176.09	176.09	177.47	174.26	456,824
December 19, 2025	176.31	175.85	175.85	177.13	173.85	1.25M
December 18, 2025	176.09	177.1	177.1	178.79	174.86	519,601
December 17, 2025	174.43	176.09	176.09	180.58	174.43	726,900
December 16, 2025	169.38	175.54	175.54	175.74	167.91	736,800
December 15, 2025	174.33	169.96	169.96	174.67	168.44	534,923
December 12, 2025	174.14	173.73	173.73	176.01	173.21	448,066
December 11, 2025	175	173.19	173.19	177.65	172.14	654,800
December 10, 2025	175.53	174.87	174.87	176.01	171.52	669,127
December 09, 2025	176.44	174.24	174.24	177.14	174.09	443,389
December 08, 2025	180.01	176.83	176.83	181.84	175.74	441,729
December 05, 2025	177.67	179.69	179.69	182.39	176.5	388,800
December 04, 2025	179.47	178.6	178.6	180.77	178.25	392,745
December 03, 2025	177	178.6	178.6	179.3	176.53	462,600
December 02, 2025	176.22	176.98	176.98	179	175.46	541,800
December 01, 2025	175	176.58	176.58	179.7	173.91	546,100
November 28, 2025	176.1	176.45	176.45	178.11	176.05	187,038
November 26, 2025	176.9	176.05	176.05	179.02	175.96	435,900
November 25, 2025	171.51	176.65	176.65	176.8	167	440,500
November 24, 2025	171.07	171.45	171.45	171.59	169.68	348,833
November 21, 2025	168.16	170.49	170.49	173.83	167.8	549,401
November 20, 2025	173.83	168.67	168.67	175.33	167.25	612,600
November 19, 2025	171.13	171.5	171.5	172.86	169.18	518,000
November 18, 2025	169.94	172.1	172.1	173	168.54	553,242
November 17, 2025	177.48	170.94	170.94	178.23	170.35	449,400
November 14, 2025	175.59	178.23	178.23	179.08	175.1	499,500
November 13, 2025	173.86	177.42	177.42	177.66	173.46	631,000
November 12, 2025	177.57	175.34	175.34	177.64	174.75	427,900
November 11, 2025	176.38	175.13	175.13	176.38	174.01	430,900
November 10, 2025	179.38	176.45	176.45	179.93	175.33	453,414
November 07, 2025	173.78	177.61	177.61	177.76	172	764,600
November 06, 2025	179.96	175.49	175.49	181.51	175.31	339,400
November 05, 2025	179.63	180.13	180.13	182.64	179.24	548,336
November 04, 2025	177.68	178.45	178.45	180.35	176.29	777,012
November 03, 2025	181.63	181.56	181.56	182.89	178.58	845,200
October 31, 2025	178.01	182.07	182.07	183.42	175.23	881,103
October 30, 2025	179.27	179.87	179.87	183.22	177.05	813,657
October 29, 2025	184.52	178.33	178.33	184.52	177.5	831,811
October 28, 2025	189.12	185.95	185.95	189.12	183.01	883,824
October 27, 2025	195.04	188.25	188.25	196.31	186.83	879,731
October 24, 2025	196.27	194.85	194.85	198.58	191.64	748,222
October 23, 2025	195.92	194.68	194.68	199.34	192.21	959,804
October 22, 2025	198.79	194.52	194.52	202.51	186.48	1.8M
October 21, 2025	198.73	204.66	204.66	205.11	197.78	601,400
October 20, 2025	198.7	200.02	200.02	202.88	198.69	547,833
October 17, 2025	192.41	196.83	196.83	197.92	192.38	379,500

Manhattan Associates, Inc. (MANH) NASDAQ