Manhattan Associates Inc (MANH) Historical Stock Data
272.84 ↑4.00 (1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MANH is down -0.02% a day on average. There have been 13 days where Manhattan Associates Inc closed green and 17 days where MANH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 268.84 | 272.84 | ↑$4.00 (1.49%) | 267.08 | 273.99 | 280.45K |
| 2025-01-02 | 271.88 | 268.84 | ↓$3.04 (-1.12%) | 267.14 | 273.09 | 293.47K |
| 2024-12-31 | 272.04 | 270.24 | ↓$1.80 (-0.66%) | 268.99 | 275.19 | 330.87K |
| 2024-12-30 | 272.09 | 271.14 | ↓$0.95 (-0.35%) | 267.69 | 272.82 | 199.76K |
| 2024-12-27 | 279.08 | 275.19 | ↓$3.89 (-1.39%) | 269.83 | 279.08 | 482.79K |
| 2024-12-26 | 281.66 | 279.30 | ↓$2.36 (-0.84%) | 277.31 | 282.00 | 276.21K |
| 2024-12-24 | 279.02 | 282.27 | ↑$3.25 (1.16%) | 277.78 | 282.30 | 130.27K |
| 2024-12-23 | 277.82 | 278.82 | ↑$1.00 (0.36%) | 275.30 | 279.36 | 306.30K |
| 2024-12-20 | 279.00 | 280.26 | ↑$1.26 (0.45%) | 275.51 | 282.74 | 0.98M |
| 2024-12-19 | 285.29 | 282.54 | ↓$2.75 (-0.96%) | 282.05 | 287.48 | 342.23K |
| 2024-12-18 | 295.70 | 281.63 | ↓$14.07 (-4.76%) | 280.73 | 295.70 | 368.39K |
| 2024-12-17 | 299.18 | 295.06 | ↓$4.12 (-1.38%) | 293.26 | 299.94 | 354.99K |
| 2024-12-16 | 298.65 | 300.88 | ↑$2.23 (0.75%) | 297.00 | 301.08 | 245.74K |
| 2024-12-13 | 309.11 | 298.17 | ↓$10.94 (-3.54%) | 294.68 | 309.52 | 305.80K |
| 2024-12-12 | 300.48 | 309.78 | ↑$9.30 (3.10%) | 298.95 | 312.60 | 416.66K |
| 2024-12-11 | 299.58 | 300.67 | ↑$1.09 (0.36%) | 298.58 | 302.96 | 242.01K |
| 2024-12-10 | 299.76 | 297.67 | ↓$2.09 (-0.70%) | 295.03 | 302.79 | 376.98K |
| 2024-12-09 | 301.33 | 299.70 | ↓$1.63 (-0.54%) | 297.51 | 302.74 | 323.90K |
| 2024-12-06 | 304.42 | 302.59 | ↓$1.83 (-0.60%) | 299.96 | 306.21 | 341.82K |
| 2024-12-05 | 301.08 | 302.60 | ↑$1.52 (0.50%) | 299.56 | 304.14 | 511.71K |
| 2024-12-04 | 300.00 | 303.33 | ↑$3.33 (1.11%) | 298.01 | 306.63 | 401.32K |
| 2024-12-03 | 285.05 | 297.09 | ↑$12.04 (4.22%) | 284.81 | 299.76 | 549.29K |
| 2024-12-02 | 284.05 | 286.37 | ↑$2.32 (0.82%) | 282.44 | 286.54 | 323.83K |
| 2024-11-29 | 287.82 | 285.44 | ↓$2.38 (-0.83%) | 285.43 | 291.78 | 171.17K |
| 2024-11-27 | 288.45 | 287.68 | ↓$0.77 (-0.27%) | 283.77 | 288.95 | 274.77K |
| 2024-11-26 | 290.13 | 288.95 | ↓$1.18 (-0.41%) | 286.41 | 294.91 | 413.54K |
| 2024-11-25 | 286.94 | 290.74 | ↑$3.80 (1.32%) | 285.35 | 293.35 | 1.17M |
| 2024-11-22 | 271.67 | 280.40 | ↑$8.73 (3.21%) | 271.67 | 281.31 | 444.98K |
| 2024-11-21 | 274.44 | 271.89 | ↓$2.55 (-0.93%) | 271.37 | 275.50 | 394.74K |
| 2024-11-20 | 271.93 | 271.56 | ↓$0.37 (-0.14%) | 268.22 | 274.20 | 230.15K |
Create an account or log in to view more rows.
$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!!!!
$MANH whelp. you win this round. goodluck
$MANH Holding.
$MANH i need more
$MANH cover that shit
$MANH Tendie tickets on discount today!!!