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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	143.44	144.27	144.27	147.44	141.65	886,404
February 19, 2026	140.56	143.54	143.54	143.67	140.01	520,200
February 18, 2026	141.74	143.06	143.06	144.37	141.17	640,200
February 17, 2026	139.64	141.63	141.63	141.97	138.48	988,800
February 13, 2026	139.92	140.45	140.45	143.35	137.77	990,807
February 12, 2026	141.72	137.44	137.44	145.53	136.61	1.36M
February 11, 2026	148.27	142.69	142.69	149.15	142.02	1.13M
February 10, 2026	149.78	149.63	149.63	155.52	148.52	1.08M
February 09, 2026	145.17	148.39	148.39	148.97	143.82	1.05M
February 06, 2026	140.32	145.07	145.07	146.15	139.52	1.32M
February 05, 2026	138.29	138.28	138.28	142.97	137.62	1.46M
February 04, 2026	132.56	138.52	138.52	139.42	129.91	1.69M
February 03, 2026	148.48	135.64	135.64	149.65	127.86	2.16M
February 02, 2026	151.71	150.69	150.69	153.5	148.63	1.01M
January 30, 2026	156.07	151.01	151.01	156.11	149.47	992,500
January 29, 2026	158.77	155.77	155.77	159.08	149.38	1.26M
January 28, 2026	179.27	161.14	161.14	179.77	156.01	1.36M
January 27, 2026	177.02	169.73	169.73	177.02	166	1.22M
January 26, 2026	173.62	177.27	177.27	178.01	170.59	781,506
January 23, 2026	171.06	174.02	174.02	175.86	170.97	584,029
January 22, 2026	166.78	170.2	170.2	170.83	166.63	812,700
January 21, 2026	166.08	166.04	166.04	169.41	165.74	928,127
January 20, 2026	170.62	166.01	166.01	172.55	165.13	609,835
January 16, 2026	175.37	173.28	173.28	175.37	171.55	523,938
January 15, 2026	177.93	175.57	175.57	179.94	173.73	710,400
January 14, 2026	171.85	173.48	173.48	174.49	170.33	566,000
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

Manhattan Associates, Inc. (MANH) NASDAQ