NasdaqGS - Delayed Quote USD

Manhattan Associates, Inc. (MANH)

213.77 -8.58 (-3.86%)

At close: September 4 at 4:00:01 PM EDT

213.77 0.00 (0.00%)

After hours: September 4 at 7:30:03 PM EDT

Trade MANH on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	218.63	219.00	212.41	213.77	213.77	394,200
Sep 3, 2026	220.00	225.62	219.01	222.35	222.35	534,100
Sep 2, 2026	216.49	220.05	214.39	216.77	216.77	444,800
Sep 1, 2026	221.09	223.05	215.47	216.21	216.21	574,300
Aug 31, 2026	221.19	224.67	221.19	223.19	223.19	535,200
Aug 28, 2026	223.00	226.32	222.61	223.28	223.28	568,300
Aug 27, 2026	218.33	227.03	217.61	223.76	223.76	678,500
Aug 26, 2026	209.77	217.17	207.48	215.89	215.89	501,100
Aug 25, 2026	210.77	214.66	210.31	213.10	213.10	461,400
Aug 24, 2026	212.58	215.99	210.67	213.18	213.18	1,156,900
Aug 21, 2026	208.96	215.38	206.62	214.56	214.56	1,098,400
Aug 20, 2026	206.13	213.40	206.00	211.21	211.21	1,221,400
Aug 19, 2026	198.19	207.37	198.19	205.99	205.99	808,600
Aug 18, 2026	199.00	201.45	197.23	198.38	198.38	670,700
Aug 17, 2026	194.17	197.41	189.35	196.47	196.47	1,491,800
Aug 14, 2026	202.88	203.00	196.22	197.39	197.39	751,600
Aug 13, 2026	197.31	202.75	193.24	200.92	200.92	1,088,300
Aug 12, 2026	190.74	193.70	187.59	192.63	192.63	772,400
Aug 11, 2026	193.87	199.22	192.49	195.20	195.20	470,200
Aug 10, 2026	193.43	198.85	191.98	195.69	195.69	739,200
Aug 7, 2026	193.54	196.76	189.53	195.23	195.23	594,200
Aug 6, 2026	190.97	191.04	186.71	190.63	190.63	844,000
Aug 5, 2026	192.92	193.52	187.11	192.08	192.08	1,244,400
Aug 4, 2026	184.73	192.00	184.73	189.42	189.42	1,259,300
Aug 3, 2026	193.16	197.08	187.19	187.24	187.24	1,294,300
Jul 31, 2026	190.55	192.64	186.90	191.36	191.36	799,000
Jul 30, 2026	195.00	196.32	187.77	190.97	190.97	1,755,300
Jul 29, 2026	195.00	215.00	190.83	204.02	204.02	2,870,300
Jul 28, 2026	162.56	170.89	162.56	168.17	168.17	976,900
Jul 27, 2026	155.23	163.84	153.91	159.29	159.29	912,600
Jul 24, 2026	149.80	155.20	147.43	151.67	151.67	775,400
Jul 23, 2026	150.69	151.32	145.86	147.43	147.43	648,500
Jul 22, 2026	159.12	159.46	148.06	149.11	149.11	898,100
Jul 21, 2026	161.73	164.76	158.71	159.12	159.12	622,700
Jul 20, 2026	162.51	167.42	160.03	165.51	165.51	544,100
Jul 17, 2026	161.63	166.56	160.33	163.19	163.19	822,300
Jul 16, 2026	158.47	164.59	155.40	163.13	163.13	841,300
Jul 15, 2026	160.64	162.50	156.46	156.58	156.58	584,800
Jul 14, 2026	152.69	159.32	152.17	158.60	158.60	644,600
Jul 13, 2026	156.50	160.70	156.37	158.31	158.31	567,700
Jul 10, 2026	160.00	161.26	152.19	154.90	154.90	483,900
Jul 9, 2026	150.58	157.13	149.77	156.63	156.63	627,900
Jul 8, 2026	156.09	156.91	152.64	154.78	154.78	1,050,400
Jul 7, 2026	157.41	159.48	155.28	158.17	158.17	797,900
Jul 6, 2026	149.41	155.50	148.48	153.81	153.81	583,700
Jul 2, 2026	146.63	154.24	146.63	151.04	151.04	818,800
Jul 1, 2026	142.37	149.70	142.29	146.41	146.41	750,200
Jun 30, 2026	136.21	139.88	135.65	139.25	139.25	546,500
Jun 29, 2026	140.68	142.11	136.70	138.10	138.10	670,000
Jun 26, 2026	129.69	138.55	129.68	137.85	137.85	1,070,000
Jun 25, 2026	129.77	133.00	126.35	127.87	127.87	697,000
Jun 24, 2026	129.41	134.18	128.65	130.87	130.87	576,700
Jun 23, 2026	132.27	133.54	130.10	130.18	130.18	484,600
Jun 22, 2026	129.06	132.52	126.54	128.77	128.77	478,400
Jun 18, 2026	131.39	133.41	127.43	132.28	132.28	1,066,600
Jun 17, 2026	137.62	140.80	131.54	132.09	132.09	723,100
Jun 16, 2026	144.01	145.56	139.25	139.40	139.40	562,200
Jun 15, 2026	144.05	147.26	142.93	143.89	143.89	569,700
Jun 12, 2026	139.98	143.87	136.61	142.92	142.92	533,300
Jun 11, 2026	141.53	143.54	137.26	140.29	140.29	526,000
Jun 10, 2026	143.84	148.95	142.28	145.15	145.15	393,500
Jun 9, 2026	145.11	149.12	143.89	146.54	146.54	464,200
Jun 8, 2026	145.69	148.74	143.99	146.88	146.88	527,400
Jun 5, 2026	150.73	152.62	146.78	147.64	147.64	493,800
Jun 4, 2026	154.80	155.74	149.77	150.58	150.58	559,400
Jun 3, 2026	152.48	153.08	149.00	151.20	151.20	548,800
Jun 2, 2026	157.50	157.57	150.64	155.04	155.04	768,300
Jun 1, 2026	153.01	162.77	150.98	161.12	161.12	836,300
May 29, 2026	143.64	150.31	142.08	150.05	150.05	952,600
May 28, 2026	139.19	144.23	137.78	143.18	143.18	463,100
May 27, 2026	136.31	141.33	135.48	138.55	138.55	611,900
May 26, 2026	136.87	140.78	136.52	139.67	139.67	690,800
May 22, 2026	135.33	139.14	134.77	138.64	138.64	396,000
May 21, 2026	133.13	134.82	130.77	134.57	134.57	427,800
May 20, 2026	132.74	137.48	129.58	137.08	137.08	576,100
May 19, 2026	140.57	140.82	135.21	135.42	135.42	605,800
May 18, 2026	130.87	137.64	130.50	136.71	136.71	559,400
May 15, 2026	131.02	132.32	128.84	131.32	131.32	564,300
May 14, 2026	126.66	131.51	124.58	129.05	129.05	452,400
May 13, 2026	132.93	133.51	124.33	125.56	125.56	738,600
May 12, 2026	139.42	139.42	134.65	134.84	134.84	482,700
May 11, 2026	141.59	143.16	136.11	137.73	137.73	547,700
May 8, 2026	142.24	143.30	137.80	143.02	143.02	496,400
May 7, 2026	140.64	145.87	140.63	143.66	143.66	649,100
May 6, 2026	139.45	143.49	136.90	137.80	137.80	581,300
May 5, 2026	141.27	142.30	136.90	141.15	141.15	661,200
May 4, 2026	140.39	143.46	139.12	140.77	140.77	566,400
May 1, 2026	142.35	144.40	138.01	140.13	140.13	855,900
Apr 30, 2026	141.64	142.22	136.99	137.89	137.89	747,900
Apr 29, 2026	140.10	146.11	138.87	143.85	143.85	847,600
Apr 28, 2026	140.26	143.14	139.11	140.32	140.32	929,200
Apr 27, 2026	141.65	143.68	137.76	137.84	137.84	1,191,400
Apr 24, 2026	139.58	142.78	137.06	142.35	142.35	645,500
Apr 23, 2026	139.34	140.94	132.09	138.32	138.32	1,176,400
Apr 22, 2026	149.00	149.01	139.60	142.88	142.88	1,479,800
Apr 21, 2026	133.72	138.81	133.72	134.89	134.89	887,000
Apr 20, 2026	132.50	136.37	132.50	133.83	133.83	602,100
Apr 17, 2026	132.94	133.42	130.82	132.71	132.71	1,010,300
Apr 16, 2026	130.62	132.98	127.30	129.90	129.90	714,100
Apr 15, 2026	128.46	131.32	127.48	128.88	128.88	937,400
Apr 14, 2026	127.44	129.22	125.33	126.60	126.60	410,500
Apr 13, 2026	121.07	127.65	119.14	126.11	126.11	923,300
Apr 10, 2026	124.19	124.19	119.06	120.88	120.88	1,185,800
Apr 9, 2026	131.69	132.44	122.28	124.49	124.49	902,400
Apr 8, 2026	138.96	139.68	133.10	133.50	133.50	713,000
Apr 7, 2026	135.22	138.40	132.50	135.02	135.02	465,300
Apr 6, 2026	134.25	136.76	133.13	136.42	136.42	355,300
Apr 2, 2026	134.06	136.44	130.57	134.56	134.56	449,100
Apr 1, 2026	134.91	135.96	130.90	134.30	134.30	510,400
Mar 31, 2026	131.76	135.52	130.31	133.12	133.12	418,000
Mar 30, 2026	128.37	131.96	128.37	130.46	130.46	519,000
Mar 27, 2026	130.22	131.17	126.00	127.40	127.40	480,600
Mar 26, 2026	129.46	135.84	129.42	132.20	132.20	420,100
Mar 25, 2026	135.12	136.77	127.35	130.53	130.53	604,400
Mar 24, 2026	137.19	139.48	131.90	132.69	132.69	681,000
Mar 23, 2026	139.34	141.72	138.08	139.33	139.33	535,200
Mar 20, 2026	138.11	139.61	136.08	137.32	137.32	946,500
Mar 19, 2026	138.07	142.00	137.62	139.81	139.81	461,700
Mar 18, 2026	138.39	141.77	138.00	138.22	138.22	580,900
Mar 17, 2026	140.37	146.50	140.29	140.62	140.62	521,300
Mar 16, 2026	141.61	143.74	140.02	141.23	141.23	413,700
Mar 13, 2026	141.15	142.79	138.23	140.78	140.78	677,000
Mar 12, 2026	142.21	147.13	140.07	140.29	140.29	622,000
Mar 11, 2026	145.77	149.00	141.14	143.40	143.40	577,100
Mar 10, 2026	149.00	149.12	143.09	145.04	145.04	819,500
Mar 9, 2026	152.29	152.29	148.00	150.16	150.16	944,500
Mar 6, 2026	145.61	153.07	144.34	152.45	152.45	910,000
Mar 5, 2026	145.03	151.56	145.03	147.00	147.00	556,700
Mar 4, 2026	147.42	147.98	143.02	143.54	143.54	580,900
Mar 3, 2026	136.84	148.85	136.84	148.26	148.26	875,700
Mar 2, 2026	132.31	141.15	131.51	139.97	139.97	810,800
Feb 27, 2026	135.43	137.23	133.71	135.43	135.43	899,200
Feb 26, 2026	135.29	140.16	133.00	139.61	139.61	776,600
Feb 25, 2026	133.59	135.68	131.69	135.30	135.30	448,700
Feb 24, 2026	129.94	135.03	129.47	133.35	133.35	596,600
Feb 23, 2026	141.56	142.33	129.65	130.10	130.10	1,015,900
Feb 20, 2026	143.44	147.44	141.65	144.27	144.27	886,400
Feb 19, 2026	140.56	143.67	140.01	143.54	143.54	520,200
Feb 18, 2026	141.74	144.37	141.17	143.06	143.06	640,200
Feb 17, 2026	139.64	141.97	138.48	141.63	141.63	988,800
Feb 13, 2026	139.92	143.35	137.77	140.45	140.45	990,800
Feb 12, 2026	141.72	145.53	136.61	137.44	137.44	1,372,900
Feb 11, 2026	148.27	149.15	142.02	142.69	142.69	1,137,600
Feb 10, 2026	149.78	155.52	148.52	149.63	149.63	1,075,200
Feb 9, 2026	145.17	148.97	143.82	148.39	148.39	1,049,300
Feb 6, 2026	140.32	146.15	139.52	145.07	145.07	1,323,400
Feb 5, 2026	138.29	142.97	137.62	138.28	138.28	1,463,600
Feb 4, 2026	132.56	139.42	129.91	138.52	138.52	1,691,200
Feb 3, 2026	148.48	149.65	127.86	135.64	135.64	2,161,900
Feb 2, 2026	151.71	153.50	148.63	150.69	150.69	1,007,100
Jan 30, 2026	156.07	156.11	149.47	151.01	151.01	992,500
Jan 29, 2026	158.77	159.08	149.38	155.77	155.77	1,255,100
Jan 28, 2026	179.27	179.77	156.01	161.14	161.14	1,355,900
Jan 27, 2026	177.02	177.02	166.00	169.73	169.73	1,223,000
Jan 26, 2026	173.62	178.01	170.59	177.27	177.27	781,500
Jan 23, 2026	171.06	175.86	170.97	174.02	174.02	584,000
Jan 22, 2026	166.78	170.83	166.63	170.20	170.20	812,700
Jan 21, 2026	166.08	169.41	165.74	166.04	166.04	928,100
Jan 20, 2026	170.62	172.55	165.13	166.01	166.01	609,800
Jan 16, 2026	175.37	175.37	171.55	173.28	173.28	523,900
Jan 15, 2026	177.93	179.94	173.73	175.57	175.57	710,400
Jan 14, 2026	171.85	174.49	170.33	173.48	173.48	566,000
Jan 13, 2026	176.31	176.88	171.02	173.18	173.18	452,000
Jan 12, 2026	174.41	176.86	172.66	176.31	176.31	508,200
Jan 9, 2026	173.59	178.63	172.78	175.64	175.64	626,100
Jan 8, 2026	171.64	173.82	169.43	173.70	173.70	485,300
Jan 7, 2026	169.51	173.37	167.50	173.07	173.07	627,200
Jan 6, 2026	165.78	169.97	164.25	168.81	168.81	709,600
Jan 5, 2026	167.17	174.55	166.26	166.60	166.60	901,800
Jan 2, 2026	173.60	174.49	165.04	167.28	167.28	555,700
Dec 31, 2025	174.28	175.58	173.05	173.31	173.31	336,700
Dec 30, 2025	174.79	176.46	174.12	174.75	174.75	418,400
Dec 29, 2025	176.20	177.06	175.07	176.29	176.29	320,400
Dec 26, 2025	174.83	176.70	174.83	176.35	176.35	241,800
Dec 24, 2025	173.50	176.00	173.30	175.29	175.29	271,600
Dec 23, 2025	175.53	175.74	172.92	173.94	173.94	445,700
Dec 22, 2025	176.22	177.47	174.26	176.09	176.09	456,800
Dec 19, 2025	176.31	177.13	173.85	175.85	175.85	1,246,800
Dec 18, 2025	176.09	178.79	174.86	177.10	177.10	519,600
Dec 17, 2025	174.43	180.58	174.43	176.09	176.09	726,900
Dec 16, 2025	169.38	175.74	167.91	175.54	175.54	736,800
Dec 15, 2025	174.33	174.67	168.44	169.96	169.96	534,900
Dec 12, 2025	174.14	176.01	173.21	173.73	173.73	448,100
Dec 11, 2025	175.00	177.65	172.14	173.19	173.19	654,800
Dec 10, 2025	175.53	176.08	171.51	174.87	174.87	686,700
Dec 9, 2025	176.00	177.14	174.06	174.24	174.24	580,900
Dec 8, 2025	180.01	181.84	175.74	176.83	176.83	441,700
Dec 5, 2025	177.67	182.39	176.50	179.69	179.69	388,800
Dec 4, 2025	179.47	180.77	178.25	178.60	178.60	404,600
Dec 3, 2025	177.00	179.30	176.53	178.60	178.60	462,600
Dec 2, 2025	176.22	179.00	175.46	176.98	176.98	541,800
Dec 1, 2025	175.00	179.70	173.91	176.58	176.58	546,100
Nov 28, 2025	176.10	178.11	176.05	176.45	176.45	187,000
Nov 26, 2025	176.90	179.02	175.96	176.05	176.05	435,900
Nov 25, 2025	171.51	176.80	167.00	176.65	176.65	440,500
Nov 24, 2025	170.50	171.59	169.16	171.45	171.45	379,500
Nov 21, 2025	168.16	173.83	167.80	170.49	170.49	549,400
Nov 20, 2025	173.83	175.33	167.25	168.67	168.67	612,600
Nov 19, 2025	171.13	172.86	169.18	171.50	171.50	518,000
Nov 18, 2025	169.94	173.00	168.54	172.10	172.10	553,200
Nov 17, 2025	177.48	178.23	170.35	170.94	170.94	449,400
Nov 14, 2025	175.59	179.08	175.10	178.23	178.23	499,500
Nov 13, 2025	173.86	177.66	173.46	177.42	177.42	631,000
Nov 12, 2025	177.57	177.64	174.75	175.34	175.34	427,900
Nov 11, 2025	176.38	176.38	174.01	175.13	175.13	430,900
Nov 10, 2025	179.38	179.93	175.33	176.45	176.45	453,400
Nov 7, 2025	173.78	177.76	172.00	177.61	177.61	764,600
Nov 6, 2025	179.96	181.51	175.31	175.49	175.49	339,400
Nov 5, 2025	179.63	182.64	179.24	180.13	180.13	548,300
Nov 4, 2025	177.68	180.35	176.29	178.45	178.45	777,000
Nov 3, 2025	181.63	182.89	178.58	181.56	181.56	845,200
Oct 31, 2025	178.01	183.42	175.23	182.07	182.07	881,100
Oct 30, 2025	179.27	183.22	177.05	179.87	179.87	813,600
Oct 29, 2025	184.52	184.52	177.50	178.33	178.33	831,500
Oct 28, 2025	189.12	189.12	183.01	185.95	185.95	883,800
Oct 27, 2025	195.04	196.31	186.83	188.25	188.25	879,500
Oct 24, 2025	196.27	198.58	191.64	194.85	194.85	748,200
Oct 23, 2025	195.92	199.34	192.21	194.68	194.68	967,400
Oct 22, 2025	198.79	202.51	186.48	194.52	194.52	1,802,900
Oct 21, 2025	198.73	205.11	197.78	204.66	204.66	601,400
Oct 20, 2025	198.70	202.88	198.69	200.02	200.02	547,800
Oct 17, 2025	192.41	197.92	192.38	196.83	196.83	379,500
Oct 16, 2025	201.19	202.67	192.49	193.04	193.04	674,500
Oct 15, 2025	200.76	202.54	197.80	199.81	199.81	413,300
Oct 14, 2025	195.59	202.90	195.59	200.53	200.53	388,800
Oct 13, 2025	199.10	202.43	198.31	200.76	200.76	329,900
Oct 10, 2025	203.45	204.65	195.98	197.32	197.32	382,200
Oct 9, 2025	209.28	210.36	203.40	203.51	203.51	380,300
Oct 8, 2025	203.98	209.67	201.76	208.90	208.90	425,300
Oct 7, 2025	199.88	200.19	196.00	198.95	198.95	355,400
Oct 6, 2025	203.22	203.51	198.03	200.46	200.46	275,600
Oct 3, 2025	201.22	204.10	200.84	201.40	201.40	301,600
Oct 2, 2025	199.57	202.63	199.07	201.36	201.36	301,500
Oct 1, 2025	204.47	205.51	196.63	199.57	199.57	511,500
Sep 30, 2025	207.56	208.82	203.87	204.98	204.98	452,200
Sep 29, 2025	212.70	212.94	207.64	207.67	207.67	484,800
Sep 26, 2025	209.55	212.56	209.10	211.56	211.56	250,900
Sep 25, 2025	210.18	210.67	207.00	209.70	209.70	262,600
Sep 24, 2025	214.51	215.81	211.05	212.45	212.45	247,600
Sep 23, 2025	216.64	216.64	213.31	213.71	213.71	314,100
Sep 22, 2025	214.94	217.43	213.56	215.80	215.80	393,700
Sep 19, 2025	218.96	219.05	214.21	217.71	217.71	2,440,800
Sep 18, 2025	217.18	219.99	216.46	217.86	217.86	428,800
Sep 17, 2025	214.46	217.68	212.71	214.95	214.95	424,400
Sep 16, 2025	210.57	214.67	210.19	214.27	214.27	555,200
Sep 15, 2025	216.00	217.42	210.84	211.46	211.46	513,800
Sep 12, 2025	220.20	220.20	215.14	216.10	216.10	435,500
Sep 11, 2025	211.78	219.50	210.24	219.26	219.26	520,800
Sep 10, 2025	214.74	216.87	211.49	212.31	212.31	508,100
Sep 9, 2025	219.33	220.31	213.46	215.61	215.61	544,800
Sep 8, 2025	215.80	219.57	214.09	219.33	219.33	527,100
Sep 5, 2025	211.01	215.48	211.01	215.31	215.31	394,200

TYL

GWRE

DSGX

CVLT

VERX

PAYC

APPF

INTA

SPSC

ROP

Mobilize your Website

View Site in Mobile | Classic

Share by: