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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Manhattan Associates, Inc. (MANH) NASDAQ