Manhattan Associates Inc (MANH) Historical Stock Data
173.48 ↓1.34 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MANH is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-03-28 | 174.84 | 173.48 | ↓$1.36 (-0.78%) | 171.33 | 176.20 | 691.72K |
| 2025-03-27 | 175.55 | 174.82 | ↓$0.73 (-0.42%) | 172.90 | 176.55 | 358.31K |
| 2025-03-26 | 178.69 | 175.62 | ↓$3.07 (-1.72%) | 175.42 | 179.12 | 491.63K |
| 2025-03-25 | 177.96 | 179.55 | ↑$1.59 (0.89%) | 176.94 | 179.96 | 671.58K |
| 2025-03-24 | 174.22 | 177.97 | ↑$3.75 (2.15%) | 173.09 | 178.21 | 745.41K |
| 2025-03-21 | 169.86 | 171.08 | ↑$1.22 (0.72%) | 168.30 | 174.13 | 2.85M |
| 2025-03-20 | 173.36 | 172.44 | ↓$0.92 (-0.53%) | 172.19 | 175.66 | 861.25K |
| 2025-03-19 | 173.71 | 174.49 | ↑$0.78 (0.45%) | 173.08 | 176.55 | 659.91K |
| 2025-03-18 | 175.56 | 172.78 | ↓$2.78 (-1.58%) | 171.21 | 175.95 | 628.55K |
| 2025-03-17 | 171.62 | 175.65 | ↑$4.03 (2.35%) | 171.62 | 177.69 | 874.45K |
| 2025-03-14 | 164.62 | 172.50 | ↑$7.88 (4.79%) | 164.07 | 174.14 | 1.10M |
| 2025-03-13 | 166.85 | 163.50 | ↓$3.35 (-2.01%) | 163.10 | 166.85 | 584.08K |
| 2025-03-12 | 168.48 | 166.66 | ↓$1.82 (-1.08%) | 166.17 | 168.77 | 655.03K |
| 2025-03-11 | 165.44 | 167.52 | ↑$2.08 (1.26%) | 164.85 | 169.45 | 723.82K |
| 2025-03-10 | 168.71 | 165.64 | ↓$3.07 (-1.82%) | 164.48 | 168.71 | 887K |
| 2025-03-07 | 169.08 | 170.73 | ↑$1.65 (0.98%) | 166.31 | 171.92 | 845.79K |
| 2025-03-06 | 170.09 | 169.06 | ↓$1.03 (-0.61%) | 167.79 | 173.55 | 1M |
| 2025-03-05 | 169.87 | 172.93 | ↑$3.06 (1.80%) | 168.04 | 173.35 | 568.14K |
| 2025-03-04 | 171.22 | 171.41 | ↑$0.19 (0.11%) | 169.20 | 173.86 | 715.93K |
| 2025-03-03 | 178.35 | 173.09 | ↓$5.26 (-2.95%) | 172.92 | 178.35 | 663.78K |
| 2025-02-28 | 174.61 | 176.88 | ↑$2.27 (1.30%) | 173.02 | 177.73 | 837.22K |
| 2025-02-27 | 179.61 | 175.20 | ↓$4.41 (-2.46%) | 174.91 | 180.69 | 464.86K |
| 2025-02-26 | 178.12 | 177.61 | ↓$0.51 (-0.29%) | 176.59 | 181.23 | 478.21K |
| 2025-02-25 | 177.54 | 178.08 | ↑$0.54 (0.30%) | 175.49 | 180.83 | 1.44M |
| 2025-02-24 | 181.96 | 176.95 | ↓$5.01 (-2.75%) | 174.79 | 181.96 | 2.04M |
| 2025-02-21 | 185.84 | 182.51 | ↓$3.33 (-1.79%) | 180.81 | 186.76 | 735.61K |
| 2025-02-20 | 182.08 | 185.98 | ↑$3.90 (2.14%) | 181.80 | 186.15 | 560.11K |
| 2025-02-19 | 186.29 | 183.21 | ↓$3.08 (-1.65%) | 182.40 | 187.49 | 623K |
| 2025-02-18 | 190.18 | 187.52 | ↓$2.66 (-1.40%) | 185.61 | 191.99 | 759.77K |
| 2025-02-14 | 187.59 | 190.41 | ↑$2.82 (1.50%) | 186.71 | 192.29 | 857.85K |
Create an account or log in to view more rows.
$MANH overvalued
$MANH down hard at open
$MANH we back
$MANH the FOMO will be epic
$MANH keep it going
$MANH omg this is bullshit
$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!!!!