MANH
Manhattan Associates, Inc. MANH
$163.19
+0.06
(+0.04%)
Extended · +1.73σ
Price alert —
Loading…
Sign in to get a one-time email the moment MANH crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $161.63 | $166.56 | $160.33 | $163.19 | 0.8M |
| 2026-07-16 | $158.47 | $164.59 | $155.40 | $163.13 | 0.8M |
| 2026-07-15 | $160.64 | $162.50 | $156.46 | $156.58 | 0.6M |
| 2026-07-14 | $152.69 | $159.32 | $152.17 | $158.60 | 0.6M |
| 2026-07-13 | $156.50 | $160.70 | $156.37 | $158.31 | 0.6M |
| 2026-07-10 | $160.00 | $161.26 | $152.19 | $154.90 | 0.5M |
| 2026-07-09 | $150.58 | $157.13 | $149.77 | $156.63 | 0.6M |
| 2026-07-08 | $156.09 | $156.91 | $152.64 | $154.78 | 1.1M |
| 2026-07-07 | $157.41 | $159.48 | $155.28 | $158.17 | 0.8M |
| 2026-07-06 | $149.41 | $155.50 | $148.48 | $153.81 | 0.6M |
| 2026-07-02 | $146.63 | $154.24 | $146.63 | $151.04 | 0.8M |
| 2026-07-01 | $142.37 | $149.70 | $142.29 | $146.41 | 0.8M |
| 2026-06-30 | $136.21 | $139.88 | $135.65 | $139.25 | 0.5M |
| 2026-06-29 | $140.68 | $142.11 | $136.70 | $138.10 | 0.7M |
| 2026-06-26 | $129.69 | $138.55 | $129.68 | $137.85 | 1.1M |
| 2026-06-25 | $129.77 | $133.00 | $126.35 | $127.87 | 0.7M |
| 2026-06-24 | $129.41 | $134.18 | $128.65 | $130.87 | 0.6M |
| 2026-06-23 | $132.27 | $133.54 | $130.10 | $130.18 | 0.5M |
| 2026-06-22 | $129.06 | $132.52 | $126.54 | $128.77 | 0.5M |
| 2026-06-18 | $131.39 | $133.41 | $127.43 | $132.28 | 1.1M |
| 2026-06-17 | $137.62 | $140.80 | $131.54 | $132.09 | 0.7M |
| 2026-06-16 | $144.01 | $145.56 | $139.25 | $139.40 | 0.6M |
| 2026-06-15 | $144.05 | $147.26 | $142.93 | $143.89 | 0.6M |
| 2026-06-12 | $139.98 | $143.87 | $136.61 | $142.92 | 0.5M |
| 2026-06-11 | $141.53 | $143.54 | $137.26 | $140.29 | 0.5M |
| 2026-06-10 | $143.84 | $148.95 | $142.28 | $145.15 | 0.4M |
| 2026-06-09 | $145.11 | $149.12 | $143.89 | $146.54 | 0.5M |
| 2026-06-08 | $145.69 | $148.74 | $143.99 | $146.88 | 0.5M |
| 2026-06-05 | $150.73 | $152.62 | $146.78 | $147.64 | 0.5M |
| 2026-06-04 | $154.80 | $155.74 | $149.77 | $150.58 | 0.6M |
| 2026-06-03 | $152.48 | $153.08 | $149.00 | $151.20 | 0.5M |
| 2026-06-02 | $157.50 | $157.57 | $150.64 | $155.04 | 0.8M |
| 2026-06-01 | $153.01 | $162.77 | $150.98 | $161.12 | 0.8M |
| 2026-05-29 | $143.64 | $150.31 | $142.08 | $150.05 | 1.0M |
| 2026-05-28 | $139.19 | $144.23 | $137.78 | $143.18 | 0.5M |
| 2026-05-27 | $136.31 | $141.33 | $135.48 | $138.55 | 0.6M |
| 2026-05-26 | $136.87 | $140.78 | $136.52 | $139.67 | 0.7M |
| 2026-05-22 | $135.33 | $139.14 | $134.77 | $138.64 | 0.4M |
| 2026-05-21 | $133.13 | $134.82 | $130.77 | $134.57 | 0.4M |
| 2026-05-20 | $132.74 | $137.48 | $129.58 | $137.08 | 0.6M |
| 2026-05-19 | $140.57 | $140.82 | $135.21 | $135.42 | 0.6M |
| 2026-05-18 | $130.87 | $137.64 | $130.50 | $136.71 | 0.6M |
| 2026-05-15 | $131.02 | $132.32 | $128.84 | $131.32 | 0.6M |
| 2026-05-14 | $126.66 | $131.51 | $124.58 | $129.05 | 0.5M |
| 2026-05-13 | $132.93 | $133.51 | $124.33 | $125.56 | 0.7M |
| 2026-05-12 | $139.42 | $139.42 | $134.65 | $134.84 | 0.5M |
| 2026-05-11 | $141.59 | $143.16 | $136.11 | $137.73 | 0.5M |
| 2026-05-08 | $142.24 | $143.30 | $137.80 | $143.02 | 0.5M |
| 2026-05-07 | $140.64 | $145.87 | $140.63 | $143.66 | 0.6M |
| 2026-05-06 | $139.45 | $143.49 | $136.90 | $137.80 | 0.6M |
| 2026-05-05 | $141.27 | $142.30 | $136.90 | $141.15 | 0.7M |
| 2026-05-04 | $140.39 | $143.46 | $139.12 | $140.77 | 0.6M |
| 2026-05-01 | $142.35 | $144.40 | $138.01 | $140.13 | 0.9M |
| 2026-04-30 | $141.64 | $142.22 | $136.99 | $137.89 | 0.7M |
| 2026-04-29 | $140.10 | $146.11 | $138.87 | $143.85 | 0.8M |
| 2026-04-28 | $140.26 | $143.14 | $139.11 | $140.32 | 0.9M |
| 2026-04-27 | $141.65 | $143.68 | $137.76 | $137.84 | 1.2M |
| 2026-04-24 | $139.58 | $142.78 | $137.06 | $142.35 | 0.6M |
| 2026-04-23 | $139.34 | $140.94 | $132.09 | $138.32 | 1.2M |
| 2026-04-22 | $149.00 | $149.01 | $139.60 | $142.88 | 1.5M |
| 2026-04-21 | $133.72 | $138.81 | $133.72 | $134.89 | 0.9M |
| 2026-04-20 | $132.50 | $136.37 | $132.50 | $133.83 | 0.6M |
| 2026-04-17 | $132.94 | $133.42 | $130.82 | $132.71 | 1.0M |
| 2026-04-16 | $130.62 | $132.98 | $127.30 | $129.90 | 0.7M |
| 2026-04-15 | $128.46 | $131.32 | $127.48 | $128.88 | 0.9M |
| 2026-04-14 | $127.44 | $129.22 | $125.33 | $126.60 | 0.4M |
| 2026-04-13 | $121.07 | $127.65 | $119.14 | $126.11 | 0.9M |
| 2026-04-10 | $124.19 | $124.19 | $119.06 | $120.88 | 1.2M |
| 2026-04-09 | $131.69 | $132.44 | $122.28 | $124.49 | 0.9M |
| 2026-04-08 | $138.96 | $139.68 | $133.10 | $133.50 | 0.7M |
| 2026-04-07 | $135.22 | $138.40 | $132.50 | $135.02 | 0.5M |
| 2026-04-06 | $134.25 | $136.76 | $133.13 | $136.42 | 0.4M |
| 2026-04-02 | $134.06 | $136.44 | $130.57 | $134.56 | 0.4M |
| 2026-04-01 | $134.91 | $135.96 | $130.90 | $134.30 | 0.5M |
| 2026-03-31 | $131.76 | $135.52 | $130.31 | $133.12 | 0.4M |
| 2026-03-30 | $128.37 | $131.96 | $128.37 | $130.46 | 0.5M |
| 2026-03-27 | $130.22 | $131.17 | $126.00 | $127.40 | 0.5M |
| 2026-03-26 | $129.46 | $135.84 | $129.42 | $132.20 | 0.4M |
| 2026-03-25 | $135.12 | $136.77 | $127.35 | $130.53 | 0.6M |
| 2026-03-24 | $137.19 | $139.48 | $131.90 | $132.69 | 0.7M |
| 2026-03-23 | $139.34 | $141.72 | $138.08 | $139.33 | 0.5M |
| 2026-03-20 | $138.11 | $139.61 | $136.08 | $137.32 | 0.9M |
| 2026-03-19 | $138.07 | $142.00 | $137.62 | $139.81 | 0.5M |
| 2026-03-18 | $138.39 | $141.77 | $138.00 | $138.22 | 0.6M |
| 2026-03-17 | $140.37 | $146.50 | $140.29 | $140.62 | 0.5M |
| 2026-03-16 | $141.61 | $143.74 | $140.02 | $141.23 | 0.4M |
| 2026-03-13 | $141.15 | $142.79 | $138.23 | $140.78 | 0.7M |
| 2026-03-12 | $142.21 | $147.13 | $140.07 | $140.29 | 0.6M |
| 2026-03-11 | $145.77 | $149.00 | $141.14 | $143.40 | 0.6M |
| 2026-03-10 | $149.00 | $149.12 | $143.09 | $145.04 | 0.8M |
| 2026-03-09 | $152.29 | $152.29 | $148.00 | $150.16 | 0.9M |
| 2026-03-06 | $145.61 | $153.07 | $144.34 | $152.45 | 0.9M |
| 2026-03-05 | $145.03 | $151.56 | $145.03 | $147.00 | 0.6M |
| 2026-03-04 | $147.42 | $147.98 | $143.02 | $143.54 | 0.6M |
| 2026-03-03 | $136.84 | $148.85 | $136.84 | $148.26 | 0.9M |
| 2026-03-02 | $132.31 | $141.15 | $131.51 | $139.97 | 0.8M |
| 2026-02-27 | $135.43 | $137.23 | $133.71 | $135.43 | 0.9M |
| 2026-02-26 | $135.29 | $140.16 | $133.00 | $139.61 | 0.8M |
| 2026-02-25 | $133.59 | $135.68 | $131.69 | $135.30 | 0.4M |
| 2026-02-24 | $129.94 | $135.03 | $129.47 | $133.35 | 0.6M |
| 2026-02-23 | $141.56 | $142.33 | $129.65 | $130.10 | 1.0M |
| 2026-02-20 | $143.44 | $147.44 | $141.65 | $144.27 | 0.9M |
| 2026-02-19 | $140.56 | $143.67 | $140.01 | $143.54 | 0.5M |
| 2026-02-18 | $141.74 | $144.37 | $141.17 | $143.06 | 0.6M |
| 2026-02-17 | $139.64 | $141.97 | $138.48 | $141.63 | 1.0M |
| 2026-02-13 | $139.92 | $143.35 | $137.77 | $140.45 | 1.0M |
| 2026-02-12 | $141.72 | $145.53 | $136.61 | $137.44 | 1.4M |
| 2026-02-11 | $148.27 | $149.15 | $142.02 | $142.69 | 1.1M |
| 2026-02-10 | $149.78 | $155.52 | $148.52 | $149.63 | 1.1M |
| 2026-02-09 | $145.17 | $148.97 | $143.82 | $148.39 | 1.0M |
| 2026-02-06 | $140.32 | $146.15 | $139.52 | $145.07 | 1.3M |
| 2026-02-05 | $138.29 | $142.97 | $137.62 | $138.28 | 1.5M |
| 2026-02-04 | $132.56 | $139.42 | $129.91 | $138.52 | 1.7M |
| 2026-02-03 | $148.48 | $149.65 | $127.86 | $135.64 | 2.2M |
| 2026-02-02 | $151.71 | $153.50 | $148.63 | $150.69 | 1.0M |
| 2026-01-30 | $156.07 | $156.11 | $149.47 | $151.01 | 1.0M |
| 2026-01-29 | $158.77 | $159.08 | $149.38 | $155.77 | 1.3M |
| 2026-01-28 | $179.27 | $179.77 | $156.01 | $161.14 | 1.4M |
| 2026-01-27 | $177.02 | $177.02 | $166.00 | $169.73 | 1.2M |
| 2026-01-26 | $173.62 | $178.01 | $170.59 | $177.27 | 0.8M |
| 2026-01-23 | $171.06 | $175.86 | $170.97 | $174.02 | 0.6M |
| 2026-01-22 | $166.78 | $170.83 | $166.63 | $170.20 | 0.8M |
| 2026-01-21 | $166.08 | $169.41 | $165.74 | $166.04 | 0.9M |
| 2026-01-20 | $170.62 | $172.55 | $165.13 | $166.01 | 0.6M |