5 DAY PERFORMANCE
-10.49%
1 MONTH PERFORMANCE
-11.64%
3 MONTH PERFORMANCE
-12.65%
6 MONTH PERFORMANCE
-30.89%
YEAR-TO-DATE PERFORMANCE
-10.12%
1 YEAR PERFORMANCE
-30.10%
Manhattan Associates, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $158.77 | $155.77 (-1.89%) | $159.08 | $149.38 | 1.25 M | $9.35 B |
| 01/28/2026 | $179.27 | $161.14 (-10.11%) | $179.77 | $156.01 | 1.36 M | $9.67 B |
| 01/27/2026 | $177.02 | $169.73 (-4.12%) | $177.02 | $166.00 | 1.22 M | $10.19 B |
| 01/26/2026 | $173.62 | $177.27 (2.1%) | $178.01 | $170.59 | 781.51 K | $10.64 B |
| 01/23/2026 | $171.06 | $174.02 (1.73%) | $175.86 | $170.97 | 584.03 K | $10.51 B |
| 01/22/2026 | $166.78 | $170.20 (2.05%) | $170.83 | $166.63 | 812.70 K | $10.28 B |
| 01/21/2026 | $166.08 | $166.04 (-0.02%) | $169.41 | $165.74 | 928.13 K | $10.03 B |
| 01/20/2026 | $170.62 | $166.01 (-2.7%) | $172.55 | $165.13 | 609.84 K | $10.02 B |
| 01/16/2026 | $175.37 | $173.28 (-1.19%) | $175.37 | $171.55 | 523.94 K | $10.46 B |
| 01/15/2026 | $177.93 | $175.57 (-1.33%) | $179.94 | $173.73 | 710.40 K | $10.60 B |
| 01/14/2026 | $171.85 | $173.48 (0.95%) | $174.49 | $170.33 | 566.00 K | $10.47 B |
| 01/13/2026 | $176.31 | $173.18 (-1.78%) | $176.88 | $171.02 | 452.00 K | $10.46 B |
| 01/12/2026 | $174.41 | $176.31 (1.09%) | $176.86 | $172.66 | 508.20 K | $10.65 B |
| 01/09/2026 | $173.59 | $175.64 (1.18%) | $178.63 | $172.78 | 626.12 K | $10.61 B |
| 01/08/2026 | $171.64 | $173.70 (1.2%) | $173.82 | $169.43 | 485.31 K | $10.49 B |
| 01/07/2026 | $169.51 | $173.07 (2.1%) | $173.37 | $167.50 | 627.20 K | $10.45 B |
| 01/06/2026 | $165.78 | $168.81 (1.83%) | $169.97 | $164.25 | 709.60 K | $10.19 B |
| 01/05/2026 | $167.17 | $166.60 (-0.34%) | $174.55 | $166.26 | 901.85 K | $10.06 B |
| 01/02/2026 | $173.60 | $167.28 (-3.64%) | $174.49 | $165.04 | 555.71 K | $10.10 B |
| 12/31/2025 | $174.28 | $173.31 (-0.56%) | $175.58 | $173.05 | 336.70 K | $10.46 B |
| 12/30/2025 | $174.79 | $174.75 (-0.02%) | $176.46 | $174.12 | 418.50 K | $10.55 B |
| 12/29/2025 | $176.20 | $176.29 (0.05%) | $177.06 | $175.07 | 320.59 K | $10.64 B |
| 12/26/2025 | $174.83 | $176.35 (0.87%) | $176.70 | $174.83 | 241.80 K | $10.65 B |
| 12/24/2025 | $173.50 | $175.29 (1.03%) | $176.00 | $173.30 | 271.64 K | $10.58 B |
| 12/23/2025 | $175.53 | $173.94 (-0.91%) | $175.74 | $172.92 | 445.72 K | $10.50 B |
| 12/22/2025 | $176.22 | $176.09 (-0.07%) | $177.47 | $174.26 | 456.82 K | $10.63 B |
| 12/19/2025 | $176.31 | $175.85 (-0.26%) | $177.13 | $173.85 | 1.25 M | $10.62 B |
| 12/18/2025 | $176.09 | $177.10 (0.57%) | $178.79 | $174.86 | 519.60 K | $10.69 B |
| 12/17/2025 | $174.43 | $176.09 (0.95%) | $180.58 | $174.43 | 726.90 K | $10.63 B |
| 12/16/2025 | $169.38 | $175.54 (3.64%) | $175.74 | $167.91 | 736.80 K | $10.60 B |
| 12/15/2025 | $174.33 | $169.96 (-2.51%) | $174.67 | $168.44 | 534.92 K | $10.26 B |
| 12/12/2025 | $174.14 | $173.73 (-0.24%) | $176.01 | $173.21 | 448.10 K | $10.49 B |
| 12/11/2025 | $175.00 | $173.19 (-1.03%) | $177.65 | $172.14 | 654.80 K | $10.46 B |
| 12/10/2025 | $175.53 | $174.87 (-0.38%) | $176.08 | $171.51 | 686.70 K | $10.56 B |
| 12/09/2025 | $176.00 | $174.24 (-1%) | $177.14 | $174.06 | 580.95 K | $10.52 B |
| 12/08/2025 | $180.01 | $176.83 (-1.77%) | $181.84 | $175.74 | 441.73 K | $10.68 B |
| 12/05/2025 | $177.67 | $179.69 (1.14%) | $182.39 | $176.50 | 388.80 K | $10.85 B |
| 12/04/2025 | $179.47 | $178.60 (-0.48%) | $180.77 | $178.25 | 404.60 K | $10.78 B |
| 12/03/2025 | $177.00 | $178.60 (0.9%) | $179.30 | $176.53 | 462.60 K | $10.78 B |
| 12/02/2025 | $176.22 | $176.98 (0.43%) | $179.00 | $175.46 | 541.80 K | $10.69 B |
| 12/01/2025 | $175.00 | $176.58 (0.9%) | $179.70 | $173.91 | 546.10 K | $10.66 B |
| 11/28/2025 | $176.10 | $176.45 (0.2%) | $178.11 | $176.05 | 187.04 K | $10.65 B |
| 11/26/2025 | $176.90 | $176.05 (-0.48%) | $179.02 | $175.96 | 435.90 K | $10.63 B |
| 11/25/2025 | $171.51 | $176.65 (3%) | $176.80 | $167.00 | 440.50 K | $10.67 B |
| 11/24/2025 | $170.50 | $171.45 (0.56%) | $171.59 | $169.16 | 379.50 K | $10.35 B |
| 11/21/2025 | $168.16 | $170.49 (1.39%) | $173.83 | $167.80 | 549.40 K | $10.29 B |
| 11/20/2025 | $173.83 | $168.67 (-2.97%) | $175.33 | $167.25 | 612.60 K | $10.18 B |
| 11/19/2025 | $171.13 | $171.50 (0.22%) | $172.86 | $169.18 | 518.00 K | $10.36 B |
| 11/18/2025 | $169.94 | $172.10 (1.27%) | $173.00 | $168.54 | 553.24 K | $10.39 B |
| 11/17/2025 | $177.48 | $170.94 (-3.68%) | $178.23 | $170.35 | 449.40 K | $10.32 B |
| 11/14/2025 | $175.59 | $178.23 (1.5%) | $179.08 | $175.10 | 499.51 K | $10.76 B |
| 11/13/2025 | $173.86 | $177.42 (2.05%) | $177.66 | $173.46 | 631.00 K | $10.71 B |
| 11/12/2025 | $177.57 | $175.34 (-1.26%) | $177.64 | $174.75 | 427.95 K | $10.59 B |
| 11/11/2025 | $176.38 | $175.13 (-0.71%) | $176.38 | $174.01 | 430.96 K | $10.57 B |
| 11/10/2025 | $179.38 | $176.45 (-1.63%) | $179.93 | $175.33 | 453.41 K | $10.65 B |
| 11/07/2025 | $173.78 | $177.61 (2.2%) | $177.76 | $172.00 | 764.60 K | $10.72 B |
| 11/06/2025 | $179.96 | $175.49 (-2.48%) | $181.51 | $175.31 | 339.40 K | $10.60 B |
| 11/05/2025 | $179.63 | $180.13 (0.28%) | $182.64 | $179.24 | 548.34 K | $10.88 B |
| 11/04/2025 | $177.68 | $178.45 (0.43%) | $180.35 | $176.29 | 777.01 K | $10.77 B |
| 11/03/2025 | $181.63 | $181.56 (-0.04%) | $182.89 | $178.58 | 845.20 K | $10.96 B |
| 10/31/2025 | $178.01 | $182.07 (2.28%) | $183.42 | $175.23 | 881.10 K | $10.99 B |
| 10/30/2025 | $179.27 | $179.87 (0.33%) | $183.22 | $177.05 | 813.66 K | $10.86 B |
| 10/29/2025 | $184.52 | $178.33 (-3.35%) | $184.52 | $177.50 | 831.81 K | $10.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
