Manhattan Associates Inc. (MANH)
NASDAQ: MANH
· Real-Time Price · USD
215.20
-4.99 (-2.27%)
At close: Aug 14, 2025, 3:59 PM
216.00
0.37%
Pre-market: Aug 15, 2025, 09:02 AM EDT
MANH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 218.31 | 220.17 | 214.93 | 215.20 | 215.20 | -2.27% | 679,089 |
| Aug 13, 2025 | 214.58 | 220.72 | 211.22 | 220.19 | 220.19 | 3.50% | 548,825 |
| Aug 12, 2025 | 205.50 | 213.40 | 205.50 | 212.75 | 212.75 | 3.65% | 481,000 |
| Aug 11, 2025 | 205.80 | 207.16 | 203.99 | 205.25 | 205.25 | -0.27% | 506,508 |
| Aug 8, 2025 | 211.89 | 212.57 | 204.77 | 205.80 | 205.80 | -2.59% | 389,721 |
| Aug 7, 2025 | 217.38 | 218.25 | 208.68 | 211.28 | 211.28 | -2.18% | 618,100 |
| Aug 6, 2025 | 216.44 | 219.24 | 213.85 | 215.99 | 215.99 | 0.10% | 336,200 |
| Aug 5, 2025 | 219.46 | 219.46 | 214.28 | 215.77 | 215.77 | -1.27% | 453,519 |
| Aug 4, 2025 | 217.21 | 218.64 | 215.75 | 218.55 | 218.55 | 1.81% | 455,434 |
| Aug 1, 2025 | 216.83 | 218.67 | 212.49 | 214.66 | 214.66 | -2.28% | 476,323 |
| Jul 31, 2025 | 227.43 | 227.43 | 219.63 | 219.66 | 219.66 | -3.63% | 850,938 |
| Jul 30, 2025 | 225.90 | 229.58 | 223.00 | 227.94 | 227.94 | 1.12% | 1,351,378 |
| Jul 29, 2025 | 220.84 | 226.28 | 218.81 | 225.41 | 225.41 | 1.78% | 918,551 |
| Jul 28, 2025 | 219.25 | 224.00 | 219.25 | 221.47 | 221.47 | 1.71% | 544,317 |
| Jul 25, 2025 | 221.14 | 222.72 | 217.65 | 217.75 | 217.75 | -1.15% | 479,300 |
| Jul 24, 2025 | 214.69 | 222.20 | 214.32 | 220.28 | 220.28 | 1.18% | 1,157,000 |
| Jul 23, 2025 | 245.00 | 247.22 | 212.34 | 217.71 | 217.71 | 7.36% | 1,903,666 |
| Jul 22, 2025 | 200.19 | 203.83 | 199.22 | 202.79 | 202.79 | 1.53% | 649,100 |
| Jul 21, 2025 | 202.24 | 203.57 | 198.87 | 199.73 | 199.73 | -1.15% | 616,500 |
| Jul 18, 2025 | 204.24 | 204.24 | 200.46 | 202.05 | 202.05 | -0.91% | 337,740 |