NasdaqGS - Nasdaq Real Time Price USD

Manhattan Associates, Inc. (MANH)

Time to buy MANH?
184.37
-2.49
(-1.33%)
At close: May 9 at 4:00:02 PM EDT
184.37
0.00
(0.00%)
After hours: May 9 at 4:41:15 PM EDT
Time to buy MANH?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 2025187.05187.36183.67184.37184.37377,400
May 8, 2025185.95188.16184.82186.86186.86458,200
May 7, 2025183.30186.81182.40183.91183.91761,600
May 6, 2025180.89185.26180.72182.83182.83635,400
May 5, 2025181.69185.87181.02183.99183.99535,400
May 2, 2025181.78184.31181.40183.41183.41527,700
May 1, 2025179.94181.39177.65178.63178.63536,200
Apr 30, 2025173.52177.73171.42177.39177.39658,600
Apr 29, 2025173.34178.54172.82176.25176.25738,100
Apr 28, 2025174.79175.58172.13174.38174.38649,700
Apr 25, 2025174.25176.18171.86174.58174.58569,800
Apr 24, 2025171.95174.42168.16174.21174.21670,000
Apr 23, 2025178.47188.36171.22171.95171.952,099,300
Apr 22, 2025161.83163.86158.80162.25162.251,487,100
Apr 21, 2025160.75161.67157.26160.51160.51739,700
Apr 17, 2025161.93164.32161.01163.57163.57643,600
Apr 16, 2025163.00164.50159.09161.09161.09854,500
Apr 15, 2025163.20165.47162.53164.35164.35568,900
Apr 14, 2025163.00163.45157.51162.61162.61913,000
Apr 11, 2025157.99159.59152.53158.67158.67890,100
Apr 10, 2025157.83160.57153.34157.64157.641,045,300
Apr 9, 2025142.68167.99142.68166.26166.261,343,500
Apr 8, 2025151.05152.40141.88143.90143.901,007,600
Apr 7, 2025146.88155.20140.81146.40146.401,659,900
Apr 4, 2025154.43156.13150.20152.05152.051,148,700
Apr 3, 2025170.53170.62160.93161.76161.76887,200
Apr 2, 2025172.64179.13172.06178.89178.89608,200
Apr 1, 2025173.57175.23170.59174.76174.76646,900
Mar 31, 2025171.36174.12169.16173.04173.04792,500
Mar 28, 2025174.84176.20171.33173.48173.48691,700
Mar 27, 2025175.55176.55172.90174.82174.82358,300
Mar 26, 2025178.69179.12175.42175.62175.62491,600
Mar 25, 2025177.96179.96176.94179.55179.55671,500
Mar 24, 2025174.22178.21173.09177.97177.97745,300
Mar 21, 2025169.86174.13168.30171.08171.082,852,800
Mar 20, 2025173.36175.66172.19172.44172.44861,300
Mar 19, 2025173.71176.55173.08174.49174.49659,900
Mar 18, 2025175.56175.95171.21172.78172.78628,500
Mar 17, 2025171.62177.69171.62175.65175.65874,400
Mar 14, 2025164.62174.14164.07172.50172.501,102,600
Mar 13, 2025166.85166.85163.10163.50163.50584,100
Mar 12, 2025168.48168.77166.17166.66166.66655,000
Mar 11, 2025165.44169.45164.85167.52167.52723,800
Mar 10, 2025168.71168.71164.48165.64165.64887,000
Mar 7, 2025169.08171.92166.31170.73170.73845,800
Mar 6, 2025170.09173.55167.79169.06169.06996,300
Mar 5, 2025169.87173.35168.04172.93172.93568,100
Mar 4, 2025171.22173.86169.20171.41171.41715,900
Mar 3, 2025178.35178.35172.92173.09173.09663,800
Feb 28, 2025174.61177.73173.02176.88176.88837,200
Feb 27, 2025179.61180.69174.91175.20175.20464,700
Feb 26, 2025178.12181.23176.59177.61177.61478,200
Feb 25, 2025177.54180.83175.49178.08178.081,443,100
Feb 24, 2025181.96181.96174.79176.95176.952,041,300
Feb 21, 2025185.84186.76180.81182.51182.51735,500
Feb 20, 2025182.08186.15181.80185.98185.98560,100
Feb 19, 2025186.29187.49182.40183.21183.21623,000
Feb 18, 2025190.18191.99185.61187.52187.52759,700
Feb 14, 2025187.59192.29186.71190.41190.41857,800
Feb 13, 2025184.09188.94182.02187.58187.581,617,400
Feb 12, 2025176.12182.81175.62181.95181.951,614,400
Feb 11, 2025177.19179.05169.94178.33178.334,000,300
Feb 10, 2025198.14198.65177.12177.70177.702,844,300
Feb 7, 2025199.57203.66199.00200.90200.90701,400
Feb 6, 2025201.72204.00197.60198.07198.07618,800
Feb 5, 2025199.71201.16196.09200.72200.72716,200
Feb 4, 2025200.40201.80196.04196.51196.51799,500
Feb 3, 2025204.76205.42199.35200.28200.281,037,100
Jan 31, 2025215.13218.25206.71208.59208.591,300,100
Jan 30, 2025224.51224.85213.99214.14214.141,473,300
Jan 29, 2025222.80238.00218.30222.84222.843,271,300
Jan 28, 2025288.01299.27285.59295.10295.10703,700
Jan 27, 2025283.26294.25282.16288.23288.23482,900
Jan 24, 2025285.95289.67282.93289.38289.38556,900
Jan 23, 2025280.85285.05279.37284.96284.96275,700
Jan 22, 2025284.78285.45280.27281.95281.95274,200
Jan 21, 2025274.27282.52274.27282.08282.08334,500
Jan 17, 2025278.92278.92272.90273.43273.43241,500
Jan 16, 2025275.21277.33273.12275.43275.43336,500
Jan 15, 2025273.71278.31273.24274.46274.46415,400
Jan 14, 2025265.92271.70265.92271.00271.00426,300
Jan 13, 2025262.26266.24262.07265.33265.33277,200
Jan 10, 2025267.09268.95263.91265.38265.38327,500
Jan 8, 2025267.62273.03266.66272.49272.49249,100
Jan 7, 2025273.30274.18265.89268.20268.20293,300
Jan 6, 2025273.99281.00263.86271.36271.36374,500
Jan 3, 2025268.84273.99267.08272.84272.84280,400
Jan 2, 2025271.88273.09267.14268.84268.84293,500
Dec 31, 2024272.04275.19268.99270.24270.24330,900
Dec 30, 2024272.09272.82267.69271.14271.14199,600
Dec 27, 2024279.08279.08269.83275.19275.19482,700
Dec 26, 2024281.66282.00277.31279.30279.30276,200
Dec 24, 2024279.02282.30277.78282.27282.27130,300
Dec 23, 2024277.82279.36275.30278.82278.82306,300
Dec 20, 2024279.00282.74275.51280.26280.26976,300
Dec 19, 2024285.29287.48282.05282.54282.54342,200
Dec 18, 2024295.70295.70280.73281.63281.63368,400
Dec 17, 2024299.18299.94293.26295.06295.06354,800
Dec 16, 2024298.65301.08296.99300.88300.88245,600
Dec 13, 2024309.11309.52294.68298.17298.17305,700
Dec 12, 2024300.48312.60298.95309.78309.78416,600
Dec 11, 2024299.58302.96298.58300.67300.67242,000
Dec 10, 2024299.76302.79295.03297.67297.67377,000
Dec 9, 2024301.33302.74297.51299.70299.70323,600
Dec 6, 2024304.42306.21299.96302.59302.59341,800
Dec 5, 2024301.08304.14299.56302.60302.60511,700
Dec 4, 2024300.00306.63298.01303.33303.33401,300
Dec 3, 2024285.05299.76284.81297.09297.09549,300
Dec 2, 2024284.05286.54282.44286.37286.37323,700
Nov 29, 2024287.82291.78285.43285.44285.44171,200
Nov 27, 2024288.45288.95283.77287.68287.68274,700
Nov 26, 2024290.13294.90286.40288.95288.95413,500
Nov 25, 2024286.94293.35285.35290.74290.741,168,400
Nov 22, 2024271.67281.31271.67280.40280.40444,900
Nov 21, 2024274.44275.50271.37271.89271.89394,500
Nov 20, 2024271.93274.20268.22271.56271.56229,900
Nov 19, 2024268.77271.83266.46270.74270.74299,700
Nov 18, 2024273.50277.09270.76271.64271.64354,100
Nov 15, 2024277.51280.85272.01272.62272.62302,700
Nov 14, 2024285.80287.14277.40279.75279.75348,600
Nov 13, 2024284.65292.55284.65287.39287.39361,000
Nov 12, 2024282.95286.47281.00284.34284.34237,000
Nov 11, 2024284.68286.40282.54283.08283.08293,400
Nov 8, 2024282.89285.44281.23283.48283.48284,000
Nov 7, 2024282.11287.00282.11283.67283.67430,400
Nov 6, 2024283.95285.00278.46281.03281.03609,000
Nov 5, 2024265.73266.43262.92266.43266.43399,200
Nov 4, 2024263.36269.19263.18266.64266.64317,300
Nov 1, 2024264.54266.45263.44264.35264.35329,400
Oct 31, 2024263.72265.77261.67263.36263.36399,400
Oct 30, 2024276.72276.72265.27265.79265.79468,200
Oct 29, 2024275.36279.24274.17277.26277.26407,100
Oct 28, 2024278.65278.65274.00275.39275.39418,100
Oct 25, 2024273.65278.52273.65275.70275.70375,300
Oct 24, 2024270.53275.70269.85273.49273.49685,600
Oct 23, 2024280.00280.00264.08271.36271.361,446,700
Oct 22, 2024295.02296.52292.20292.32292.32759,800
Oct 21, 2024297.73299.32292.32295.54295.54535,000
Oct 18, 2024304.68306.40297.80298.28298.28333,800
Oct 17, 2024304.70305.43302.27304.54304.54343,700
Oct 16, 2024302.35303.89300.76303.36303.36600,400
Oct 15, 2024304.83307.50301.27301.40301.40472,200
Oct 14, 2024300.74305.61298.34304.64304.64528,100
Oct 11, 2024294.94299.67294.94299.50299.50365,200
Oct 10, 2024290.48294.27289.45294.00294.00498,100
Oct 9, 2024286.89292.41286.89292.26292.26240,200
Oct 8, 2024280.96286.54280.45286.28286.28264,200
Oct 7, 2024282.00284.91279.36280.67280.67522,800
Oct 4, 2024280.28282.63277.06282.41282.41284,000
Oct 3, 2024277.36280.34276.71277.28277.28240,000
Oct 2, 2024273.82279.89273.82277.36277.36514,600
Oct 1, 2024282.37282.37274.24274.75274.75398,100
Sep 30, 2024279.91282.13278.94281.38281.38392,100
Sep 27, 2024283.81284.22279.63280.25280.25192,300
Sep 26, 2024287.63287.63281.33283.81283.81367,500
Sep 25, 2024286.46286.48281.10284.13284.13466,900
Sep 24, 2024282.40287.63280.48286.00286.00382,800
Sep 23, 2024276.13282.52275.51281.28281.28418,400
Sep 20, 2024276.88277.61271.76275.94275.941,083,200
Sep 19, 2024275.61278.08273.80275.17275.17317,600
Sep 18, 2024274.36277.00268.39269.20269.20290,000
Sep 17, 2024271.33273.91265.83272.54272.54567,000
Sep 16, 2024263.89270.58263.89270.40270.40407,400
Sep 13, 2024265.19265.32261.07263.74263.74197,300
Sep 12, 2024268.48268.57262.76263.94263.94270,200
Sep 11, 2024259.00268.90256.12268.12268.12415,400
Sep 10, 2024257.80259.68255.26259.49259.49200,100
Sep 9, 2024252.68255.49251.31255.08255.08415,000
Sep 6, 2024254.56256.04249.59250.66250.66255,100
Sep 5, 2024251.51255.53251.49252.82252.82302,200
Sep 4, 2024253.90257.97252.44256.78256.78342,000
Sep 3, 2024263.56267.00254.44256.39256.39350,600
Aug 30, 2024264.62266.75262.13264.43264.43491,700
Aug 29, 2024261.00266.31260.88263.36263.36219,500
Aug 28, 2024261.18262.04258.54259.00259.00251,000
Aug 27, 2024259.85262.40257.66261.69261.69177,900
Aug 26, 2024263.53264.32261.07261.39261.39219,100
Aug 23, 2024262.61263.67260.26262.51262.51304,500
Aug 22, 2024262.35263.90259.11259.71259.71298,300
Aug 21, 2024257.43261.66255.04261.44261.44260,000
Aug 20, 2024260.07261.35255.44257.35257.35260,800
Aug 19, 2024256.75260.24255.41259.74259.74337,300
Aug 16, 2024254.76257.60253.36255.96255.96287,600
Aug 15, 2024253.22256.06252.51255.06255.06431,400
Aug 14, 2024250.79251.21248.07249.81249.81322,800
Aug 13, 2024249.16251.88247.37250.93250.93309,600
Aug 12, 2024246.77249.29245.44247.07247.07205,200
Aug 9, 2024248.09249.35244.51247.80247.80243,900
Aug 8, 2024241.43248.36238.23248.09248.09373,300
Aug 7, 2024244.97249.49238.67239.33239.33215,200
Aug 6, 2024240.67247.18240.66241.09241.09284,600
Aug 5, 2024233.75244.00233.45238.86238.86634,000
Aug 2, 2024245.18245.95239.90243.93243.93401,400
Aug 1, 2024255.38261.89248.43250.66250.66342,800
Jul 31, 2024259.71260.63254.25255.38255.38405,800
Jul 30, 2024257.37259.22252.75255.00255.00403,000
Jul 29, 2024260.39260.45254.45255.89255.89564,700
Jul 26, 2024250.34259.78249.20258.46258.46882,900
Jul 25, 2024249.83256.22245.79246.87246.871,080,100
Jul 24, 2024247.39254.42238.72249.83249.831,455,400
Jul 23, 2024225.52230.12224.56226.00226.00668,800
Jul 22, 2024220.87226.26219.25225.15225.15616,500
Jul 19, 2024219.06221.87215.90218.59218.59509,000
Jul 18, 2024224.35225.57215.62219.05219.05658,100
Jul 17, 2024234.54235.21221.46223.88223.881,061,300
Jul 16, 2024242.15242.99236.90239.15239.15549,100
Jul 15, 2024242.12245.00240.02241.14241.14391,500
Jul 12, 2024241.02244.55240.03240.42240.42379,100
Jul 11, 2024248.37250.54240.85241.17241.17385,500
Jul 10, 2024243.51247.05241.87246.23246.23348,500
Jul 9, 2024245.76246.27240.62242.17242.17289,900
Jul 8, 2024248.00248.00244.33246.22246.22181,100
Jul 5, 2024246.33249.59246.23247.83247.83167,500
Jul 3, 2024244.11248.99244.11246.22246.22231,800
Jul 2, 2024245.30249.09244.45245.66245.66535,000
Jul 1, 2024247.21249.31245.12245.28245.28415,300
Jun 28, 2024251.21254.83246.06246.68246.681,138,400
Jun 27, 2024242.99252.03241.63251.21251.21575,500
Jun 26, 2024238.50241.98237.61241.79241.79292,000
Jun 25, 2024242.58243.47237.86239.78239.78545,300
Jun 24, 2024239.12243.33238.97241.48241.48679,000
Jun 21, 2024233.41240.53231.58240.11240.11947,600
Jun 20, 2024237.89238.11232.77233.06233.06299,700
Jun 18, 2024232.76237.84231.49237.37237.37381,700
Jun 17, 2024227.63233.49226.42232.75232.75294,200
Jun 14, 2024229.34229.90226.62228.84228.84152,200
Jun 13, 2024231.03233.31228.01229.14229.14301,000
Jun 12, 2024228.80232.98226.59231.05231.05384,800
Jun 11, 2024220.87227.46220.37226.31226.31425,400
Jun 10, 2024218.38221.65217.62221.23221.23304,900
Jun 7, 2024219.90223.47219.80220.55220.55320,800
Jun 6, 2024220.45222.61219.52219.82219.82386,500
Jun 5, 2024216.35223.21216.35220.09220.09457,200
Jun 4, 2024214.52216.62212.56214.48214.48427,900
Jun 3, 2024219.96220.49213.17214.50214.50446,700
May 31, 2024217.02219.99212.39219.54219.541,123,900
May 30, 2024220.66221.88215.92216.36216.36457,600
May 29, 2024223.85226.74220.12221.46221.46507,200
May 28, 2024228.10229.90223.53225.79225.79263,200
May 24, 2024225.35229.61225.19228.13228.13373,000
May 23, 2024225.86226.93223.70225.35225.35420,900
May 22, 2024226.40227.44223.04223.98223.98345,300
May 21, 2024230.57230.57225.57225.67225.67348,900
May 20, 2024228.82231.02228.77230.64230.64363,700
May 17, 2024226.68229.88226.60228.78228.78470,700
May 16, 2024223.75226.13222.78225.69225.69384,700
May 15, 2024218.34223.68217.82223.45223.45315,400
May 14, 2024213.31217.10213.31216.64216.64323,000
May 13, 2024219.19219.19213.44213.62213.62346,900
May 10, 2024217.78219.95216.62217.73217.73292,600

Related Tickers

TYL Tyler Technologies, Inc.
560.25
-0.45%
 
AGYS Agilysys, Inc.
80.97
+0.56%
 
DT Dynatrace, Inc.
48.66
+0.23%
 
PCTY Paylocity Holding Corporation
194.61
+0.55%
 
GWRE Guidewire Software, Inc.
213.57
+0.07%
 
BSY Bentley Systems, Incorporated
46.59
-1.00%
 
CVLT Commvault Systems, Inc.
170.60
-2.40%
 
PAYX Paychex, Inc.
151.65
+0.21%
 
SSNC SS&C Technologies Holdings, Inc.
77.61
-0.13%
 
DSGX The Descartes Systems Group Inc.
107.46
-1.15%