UK markets open in 6 hours 36 minutes

Manhattan Associates, Inc. (MANH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
207.77+1.71 (+0.83%)
At close: 04:00PM EDT
207.77 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024207.02211.70206.07207.77207.77480,938
30 Apr 2024208.29209.18205.88206.06206.06607,000
29 Apr 2024210.67211.35207.89209.83209.83393,800
26 Apr 2024208.33211.26205.79209.02209.02456,400
25 Apr 2024207.21211.17205.12208.30208.30739,500
24 Apr 2024208.49217.97205.18206.32206.321,487,400
23 Apr 2024229.61233.23229.61230.63230.63538,900
22 Apr 2024227.20229.67224.78228.32228.32491,400
19 Apr 2024230.76232.92224.93226.34226.34392,700
18 Apr 2024229.82232.00227.80230.44230.44546,800
17 Apr 2024231.45233.20228.26228.43228.43240,900
16 Apr 2024231.56233.17229.51231.16231.16327,700
15 Apr 2024238.36240.81230.07230.49230.49565,500
12 Apr 2024237.19239.46235.59237.81237.81274,200
11 Apr 2024238.85240.57238.32239.66239.66212,000
10 Apr 2024238.65241.04237.14238.30238.30222,700
09 Apr 2024243.50243.60240.66242.18242.18323,800
08 Apr 2024243.73244.95241.11242.09242.09326,100
05 Apr 2024243.38245.41242.32243.51243.51315,000
04 Apr 2024244.03246.80241.52242.03242.03360,700
03 Apr 2024241.07244.80241.07241.70241.70388,900
02 Apr 2024245.59245.71241.04242.76242.76430,600
01 Apr 2024250.25251.31246.55247.67247.67254,900
28 Mar 2024250.11251.49248.00250.23250.23400,100
27 Mar 2024251.52252.60247.96249.73249.73228,100
26 Mar 2024249.42251.67248.37249.58249.58286,900
25 Mar 2024250.31250.31247.77248.51248.51233,300
22 Mar 2024252.78253.04249.24250.84250.84367,800
21 Mar 2024252.40254.43251.43252.92252.92318,800
20 Mar 2024248.71251.30247.17251.14251.14433,800
19 Mar 2024245.54249.42244.89247.60247.60428,600
18 Mar 2024248.19249.37246.70247.00247.00310,900
15 Mar 2024248.30249.43246.16247.00247.001,081,800
14 Mar 2024252.31253.70248.38250.67250.67431,900
13 Mar 2024255.00255.69251.08251.67251.67336,400
12 Mar 2024257.22258.57254.79256.19256.19521,400
11 Mar 2024256.19257.93253.77255.50255.50257,600
08 Mar 2024266.36266.94257.20257.50257.50338,500
07 Mar 2024257.00266.77255.71266.03266.03452,000
06 Mar 2024255.56257.00252.81254.76254.76243,100
05 Mar 2024254.37257.50250.15252.33252.33357,200
04 Mar 2024257.00257.67254.32255.39255.39290,500
01 Mar 2024253.05256.77252.07256.75256.75271,200
29 Feb 2024255.00257.30251.07253.33253.33660,000
28 Feb 2024250.17254.47249.31254.01254.01442,900
27 Feb 2024249.50252.99249.07250.47250.47439,000
26 Feb 2024250.07252.49249.49250.09250.09255,700
23 Feb 2024249.99250.80246.04248.90248.90178,600
22 Feb 2024245.19249.50245.19248.29248.29273,100
21 Feb 2024240.21241.90239.14241.58241.58298,500
20 Feb 2024243.31244.08240.20242.88242.88251,900
16 Feb 2024246.61247.50243.17243.81243.81174,000
15 Feb 2024249.75249.75245.63247.40247.40264,900
14 Feb 2024248.38249.94246.08248.80248.80254,000
13 Feb 2024240.96248.60239.04245.75245.75460,300
12 Feb 2024250.89251.00244.19245.73245.73315,500
09 Feb 2024247.46250.92247.46250.50250.50316,500
08 Feb 2024246.95249.12246.34247.02247.02398,900
07 Feb 2024249.74251.67245.62245.73245.73475,200
06 Feb 2024250.29250.84243.81247.52247.52287,700
05 Feb 2024250.45252.00245.10249.15249.15273,100
02 Feb 2024249.00252.66248.42250.56250.56378,900
01 Feb 2024243.08249.26241.96249.07249.07562,800
31 Jan 2024255.65258.91232.00242.56242.561,063,800
30 Jan 2024225.37227.84223.39223.78223.78517,300
29 Jan 2024219.38226.12219.38225.92225.92585,000
26 Jan 2024218.47221.28216.66219.76219.76463,600
25 Jan 2024222.88224.51217.55218.28218.28293,500
24 Jan 2024224.92225.67221.11221.15221.15332,300
23 Jan 2024224.59224.64222.29222.77222.77244,100
22 Jan 2024224.01225.59222.97224.39224.39237,400
19 Jan 2024219.39221.48217.81221.41221.41258,500
18 Jan 2024217.73218.69215.52217.57217.57295,100
17 Jan 2024214.99216.85213.25216.56216.56254,400
16 Jan 2024212.00218.05211.87216.24216.24427,400
12 Jan 2024208.39213.69207.83210.60210.60222,900
11 Jan 2024207.94208.62205.47207.10207.10256,800
10 Jan 2024204.54207.21203.95207.09207.09254,700
09 Jan 2024199.84204.37199.84204.01204.01319,100
08 Jan 2024200.53202.96199.62202.25202.25302,300
05 Jan 2024199.73202.28199.23199.37199.37627,500
04 Jan 2024205.12206.28200.09200.57200.57376,800
03 Jan 2024205.04206.87202.22204.44204.44403,300
02 Jan 2024213.03213.91204.56206.77206.77377,600
29 Dec 2023216.62217.50214.38215.32215.32287,100
28 Dec 2023216.60218.83215.28216.58216.58179,900
27 Dec 2023219.42219.42215.81216.44216.44299,900
26 Dec 2023220.01220.78219.09219.32219.32236,700
22 Dec 2023221.38221.81218.52220.20220.20268,400
21 Dec 2023219.96220.52217.75219.83219.83195,500
20 Dec 2023220.84223.32217.69217.95217.95291,300
19 Dec 2023219.89222.20219.27221.93221.93473,200
18 Dec 2023214.85218.82214.85218.54218.54596,600
15 Dec 2023216.03220.59212.61214.19214.191,701,900
14 Dec 2023225.82227.46214.39215.95215.951,023,100
13 Dec 2023224.77225.79219.61224.77224.77666,300
12 Dec 2023222.79224.89222.08224.76224.76442,800
11 Dec 2023221.63223.05220.34222.59222.59420,300
08 Dec 2023221.85223.81221.30221.74221.74485,800
07 Dec 2023224.93225.63220.48222.62222.62326,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...