Manhattan Associates Inc. (MANH)
173.52
-1.30 (-0.74%)
At close: Mar 28, 2025, 3:59 PM
171.44
-1.20%
Pre-market: Mar 31, 2025, 08:56 AM EDT
Manhattan Associates Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 174.84 | 176.20 | 171.33 | 173.48 | -1.34 | -0.77% | 656,158 |
| Mar 27, 2025 | 175.55 | 176.55 | 172.90 | 174.82 | -0.80 | -0.46% | 358,309 |
| Mar 26, 2025 | 178.69 | 179.12 | 175.42 | 175.62 | -3.93 | -2.19% | 491,627 |
| Mar 25, 2025 | 177.96 | 179.96 | 176.94 | 179.55 | 1.58 | 0.89% | 671,583 |
| Mar 24, 2025 | 174.22 | 178.21 | 173.09 | 177.97 | 6.89 | 4.03% | 745,410 |
| Mar 21, 2025 | 169.86 | 174.13 | 168.30 | 171.08 | -1.36 | -0.79% | 2,852,808 |
| Mar 20, 2025 | 173.36 | 175.66 | 172.19 | 172.44 | -2.05 | -1.17% | 861,300 |
| Mar 19, 2025 | 173.71 | 176.55 | 173.08 | 174.49 | 1.71 | 0.99% | 659,907 |
| Mar 18, 2025 | 175.56 | 175.95 | 171.21 | 172.78 | -2.87 | -1.63% | 628,546 |
| Mar 17, 2025 | 171.62 | 177.69 | 171.62 | 175.65 | 3.15 | 1.83% | 874,449 |
| Mar 14, 2025 | 164.62 | 174.14 | 164.07 | 172.50 | 9.00 | 5.50% | 1,102,601 |
| Mar 13, 2025 | 166.85 | 166.85 | 163.10 | 163.50 | -3.16 | -1.90% | 584,100 |
| Mar 12, 2025 | 168.48 | 168.77 | 166.17 | 166.66 | -0.86 | -0.51% | 655,030 |
| Mar 11, 2025 | 165.44 | 169.45 | 164.85 | 167.52 | 1.88 | 1.13% | 723,819 |
| Mar 10, 2025 | 168.71 | 168.71 | 164.48 | 165.64 | -5.09 | -2.98% | 887,007 |
| Mar 7, 2025 | 169.08 | 171.92 | 166.31 | 170.73 | 1.67 | 0.99% | 845,800 |
| Mar 6, 2025 | 170.09 | 173.55 | 167.79 | 169.06 | -3.87 | -2.24% | 996,300 |
| Mar 5, 2025 | 169.87 | 173.35 | 168.04 | 172.93 | 1.52 | 0.89% | 568,135 |
| Mar 4, 2025 | 171.22 | 173.86 | 169.20 | 171.41 | -1.68 | -0.97% | 715,933 |
| Mar 3, 2025 | 178.35 | 178.35 | 172.92 | 173.09 | -3.79 | -2.14% | 663,840 |
| Feb 28, 2025 | 174.61 | 177.73 | 173.02 | 176.88 | 1.68 | 0.96% | 837,225 |
| Feb 27, 2025 | 179.61 | 180.69 | 174.91 | 175.20 | -2.41 | -1.36% | 464,873 |
| Feb 26, 2025 | 178.12 | 181.23 | 176.59 | 177.61 | -0.47 | -0.26% | 478,212 |
| Feb 25, 2025 | 177.54 | 180.83 | 175.49 | 178.08 | 1.13 | 0.64% | 1,443,252 |
| Feb 24, 2025 | 181.96 | 181.96 | 174.79 | 176.95 | -5.56 | -3.05% | 2,041,300 |
| Feb 21, 2025 | 185.84 | 186.76 | 180.81 | 182.51 | -3.47 | -1.87% | 735,607 |
| Feb 20, 2025 | 182.08 | 186.15 | 181.80 | 185.98 | 2.77 | 1.51% | 560,106 |
| Feb 19, 2025 | 186.29 | 187.49 | 182.40 | 183.21 | -4.31 | -2.30% | 623,000 |
| Feb 18, 2025 | 190.18 | 191.99 | 185.61 | 187.52 | -2.89 | -1.52% | 759,774 |
| Feb 14, 2025 | 187.59 | 192.29 | 186.71 | 190.41 | 2.83 | 1.51% | 857,848 |
| Feb 13, 2025 | 184.09 | 188.94 | 182.02 | 187.58 | 5.63 | 3.09% | 1,617,449 |
| Feb 12, 2025 | 176.12 | 182.81 | 175.62 | 181.95 | 3.62 | 2.03% | 1,614,429 |
| Feb 11, 2025 | 177.19 | 179.05 | 169.94 | 178.33 | 0.63 | 0.35% | 4,000,567 |
| Feb 10, 2025 | 198.14 | 198.65 | 177.12 | 177.70 | -23.20 | -11.55% | 2,844,300 |
| Feb 7, 2025 | 199.57 | 203.66 | 199.00 | 200.90 | 2.83 | 1.43% | 701,435 |
| Feb 6, 2025 | 201.72 | 204.00 | 197.60 | 198.07 | -2.65 | -1.32% | 619,243 |
| Feb 5, 2025 | 199.71 | 201.16 | 196.09 | 200.72 | 4.21 | 2.14% | 716,409 |
| Feb 4, 2025 | 200.40 | 201.80 | 196.04 | 196.51 | -3.77 | -1.88% | 799,672 |
| Feb 3, 2025 | 204.76 | 205.42 | 199.35 | 200.28 | -8.31 | -3.98% | 1,037,189 |
| Jan 31, 2025 | 215.13 | 218.25 | 206.71 | 208.59 | -5.55 | -2.59% | 1,300,111 |
| Jan 30, 2025 | 224.51 | 224.85 | 213.99 | 214.14 | -8.70 | -3.90% | 1,473,308 |
| Jan 29, 2025 | 222.80 | 238.00 | 218.30 | 222.84 | -72.26 | -24.49% | 3,271,300 |
| Jan 28, 2025 | 288.01 | 299.27 | 285.59 | 295.10 | 6.87 | 2.38% | 703,701 |
| Jan 27, 2025 | 283.26 | 294.25 | 282.16 | 288.23 | -1.15 | -0.40% | 482,900 |
| Jan 24, 2025 | 285.95 | 289.67 | 282.93 | 289.38 | 4.42 | 1.55% | 557,228 |
| Jan 23, 2025 | 280.85 | 285.05 | 279.37 | 284.96 | 3.01 | 1.07% | 275,700 |
| Jan 22, 2025 | 284.78 | 285.45 | 280.27 | 281.95 | -0.13 | -0.05% | 274,221 |
| Jan 21, 2025 | 274.27 | 282.52 | 274.27 | 282.08 | 8.65 | 3.16% | 334,503 |
| Jan 17, 2025 | 278.92 | 278.92 | 272.90 | 273.43 | -2.00 | -0.73% | 241,500 |
| Jan 16, 2025 | 275.21 | 277.33 | 273.12 | 275.43 | 0.97 | 0.35% | 336,506 |