Manhattan Associates Inc (MANH) Historical Stock Data
271.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MANH is down -0.27% a day on average. There have been 14 days where Manhattan Associates Inc closed green and 16 days where MANH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 271.93 | 271.56 | ↓$0.37 (-0.14%) | 268.22 | 274.20 | 230.15K |
| 2024-11-19 | 268.77 | 270.74 | ↑$1.97 (0.73%) | 266.46 | 271.83 | 299.68K |
| 2024-11-18 | 273.50 | 271.64 | ↓$1.86 (-0.68%) | 270.76 | 277.09 | 354.14K |
| 2024-11-15 | 277.51 | 272.62 | ↓$4.89 (-1.76%) | 272.01 | 280.85 | 302.74K |
| 2024-11-14 | 285.80 | 279.75 | ↓$6.05 (-2.12%) | 277.40 | 287.14 | 348.66K |
| 2024-11-13 | 284.65 | 287.39 | ↑$2.74 (0.96%) | 284.65 | 292.55 | 360.97K |
| 2024-11-12 | 282.95 | 284.34 | ↑$1.39 (0.49%) | 281.00 | 286.47 | 237.02K |
| 2024-11-11 | 284.68 | 283.08 | ↓$1.60 (-0.56%) | 282.54 | 286.40 | 293.35K |
| 2024-11-08 | 282.89 | 283.48 | ↑$0.59 (0.21%) | 281.23 | 285.44 | 284.01K |
| 2024-11-07 | 282.11 | 283.67 | ↑$1.56 (0.55%) | 282.11 | 287.00 | 430.44K |
| 2024-11-06 | 283.95 | 281.03 | ↓$2.92 (-1.03%) | 278.46 | 285.00 | 609.02K |
| 2024-11-05 | 265.73 | 266.43 | ↑$0.70 (0.26%) | 262.92 | 266.43 | 399.20K |
| 2024-11-04 | 263.36 | 266.64 | ↑$3.28 (1.25%) | 263.18 | 269.19 | 317.32K |
| 2024-11-01 | 264.54 | 264.35 | ↓$0.19 (-0.07%) | 263.44 | 266.45 | 329.37K |
| 2024-10-31 | 263.72 | 263.36 | ↓$0.36 (-0.14%) | 261.67 | 265.77 | 399.38K |
| 2024-10-30 | 276.72 | 265.79 | ↓$10.93 (-3.95%) | 265.27 | 276.72 | 468.24K |
| 2024-10-29 | 275.36 | 277.26 | ↑$1.90 (0.69%) | 274.17 | 279.24 | 407.06K |
| 2024-10-28 | 278.65 | 275.39 | ↓$3.26 (-1.17%) | 274.00 | 278.65 | 418.05K |
| 2024-10-25 | 273.65 | 275.70 | ↑$2.05 (0.75%) | 273.65 | 278.52 | 375.26K |
| 2024-10-24 | 270.53 | 273.49 | ↑$2.96 (1.09%) | 269.85 | 275.70 | 685.61K |
| 2024-10-23 | 280.00 | 271.36 | ↓$8.64 (-3.09%) | 264.08 | 280.00 | 1.45M |
| 2024-10-22 | 295.02 | 292.32 | ↓$2.70 (-0.92%) | 292.20 | 296.52 | 759.56K |
| 2024-10-21 | 297.73 | 295.54 | ↓$2.19 (-0.74%) | 292.32 | 299.32 | 534.99K |
| 2024-10-18 | 304.68 | 298.28 | ↓$6.40 (-2.10%) | 297.80 | 306.40 | 333.79K |
| 2024-10-17 | 304.70 | 304.54 | ↓$0.16 (-0.05%) | 302.27 | 305.43 | 343.69K |
| 2024-10-16 | 302.35 | 303.36 | ↑$1.01 (0.33%) | 300.76 | 303.89 | 600.36K |
| 2024-10-15 | 304.83 | 301.40 | ↓$3.43 (-1.13%) | 301.27 | 307.50 | 472.25K |
| 2024-10-14 | 300.74 | 304.64 | ↑$3.90 (1.30%) | 298.34 | 305.61 | 528.13K |
| 2024-10-11 | 294.94 | 299.50 | ↑$4.56 (1.55%) | 294.94 | 299.67 | 365.22K |
| 2024-10-10 | 290.48 | 294.00 | ↑$3.52 (1.21%) | 289.45 | 294.28 | 498.12K |
Create an account or log in to view more rows.
$MANH watch this fly!!!!
$MANH let’s ride
$MANH Sleep well my bulls
sleep well
$MANH a comeback is always more fun than an all out win!!!!
$MANH whelp. you win this round. goodluck
$MANH Holding.
$MANH i need more
$MANH cover that shit
$MANH Tendie tickets on discount today!!!
$MANH we all speculate but nobody knows what going to happen.