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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	197.09	198.71	198.71	199.16	196.93	416,600
July 01, 2025	196.29	198.01	198.01	200.46	194.52	670,600
June 30, 2025	197.35	197.47	197.47	198.74	195	556,000
June 27, 2025	194.23	197.25	197.25	198.02	191.93	1.13M
June 26, 2025	191.92	194.22	194.22	194.65	188.49	680,600
June 25, 2025	195.8	191.48	191.48	195.95	191.34	410,555
June 24, 2025	193.27	194.64	194.64	195.37	193.06	385,600
June 23, 2025	186.16	192.67	192.67	193.41	185.72	740,200
June 20, 2025	188.78	186.29	186.29	189.99	184.57	1.07M
June 18, 2025	191.6	188.5	188.5	191.6	187.6	709,700
June 17, 2025	191.65	191.52	191.52	193.64	191.04	580,640
June 16, 2025	190.34	192.63	192.63	192.7	190.13	470,335
June 13, 2025	186.86	189.31	189.31	191.25	186.86	566,916
June 12, 2025	188.75	192.88	192.88	193.69	188.75	742,849
June 11, 2025	193.4	189.33	189.33	194.77	188.28	694,753
June 10, 2025	192.26	193.28	193.28	194.41	190.61	838,619
June 09, 2025	193	193.65	193.65	195.26	191.58	640,400
June 06, 2025	192.15	192.78	192.78	193.09	189.41	625,138
June 05, 2025	191.84	190.18	190.18	192.7	189.85	679,502
June 04, 2025	186.98	190.87	190.87	191.9	185.32	871,400
June 03, 2025	184.28	186.98	186.98	187.71	182.34	1.41M
June 02, 2025	186.98	184.49	184.49	188.02	181.85	1.09M
May 30, 2025	187.4	188.78	188.78	190	184.47	6.2M
May 29, 2025	188.99	188.89	188.89	189.02	185.62	750,005
May 28, 2025	191.08	188.28	188.28	192.74	187.95	667,700
May 27, 2025	188	191.03	191.03	191.11	186.5	616,136
May 23, 2025	182.52	185.23	185.23	186.01	181.86	692,253
May 22, 2025	187.91	187.49	187.49	189.44	186.6	556,700

Manhattan Associates, Inc. (MANH) NASDAQ