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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	201.19	193.04	193.04	202.67	192.49	674,563
October 15, 2025	200.76	199.81	199.81	202.54	197.8	413,300
October 14, 2025	195.59	200.53	200.53	202.9	195.59	388,810
October 13, 2025	199.1	200.76	200.76	202.43	198.31	329,900
October 10, 2025	203.45	197.32	197.32	204.65	195.98	382,231
October 09, 2025	209.28	203.51	203.51	210.36	203.4	380,300
October 08, 2025	203.98	208.9	208.9	209.67	201.76	425,300
October 07, 2025	199.88	198.95	198.95	200.19	196	355,441
October 06, 2025	203.22	200.46	200.46	203.51	198.03	275,600
October 03, 2025	201.22	201.4	201.4	204.1	200.84	292,926
October 02, 2025	199.57	201.36	201.36	202.63	199.07	301,529
October 01, 2025	204.47	199.57	199.57	205.51	196.63	511,500
September 30, 2025	207.56	204.98	204.98	208.82	203.87	452,200
September 29, 2025	212.7	207.67	207.67	212.94	207.64	484,848
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

Manhattan Associates, Inc. (MANH) NASDAQ