5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
-17.05%
6 MONTH PERFORMANCE
-6.09%
YEAR-TO-DATE PERFORMANCE
-33.91%
1 YEAR PERFORMANCE
-40.98%
Manhattan Associates, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $189.12 | $185.95 (-1.68%) | $189.12 | $183.01 | 883.82 K | $11.23 B |
| 10/27/2025 | $195.04 | $188.25 (-3.48%) | $196.31 | $186.83 | 879.73 K | $11.37 B |
| 10/24/2025 | $196.27 | $194.85 (-0.72%) | $198.58 | $191.64 | 748.22 K | $11.77 B |
| 10/23/2025 | $195.92 | $194.68 (-0.63%) | $199.34 | $192.21 | 967.40 K | $11.75 B |
| 10/22/2025 | $198.79 | $194.52 (-2.15%) | $202.51 | $186.48 | 1.80 M | $11.75 B |
| 10/21/2025 | $198.73 | $204.66 (2.98%) | $205.11 | $197.78 | 601.40 K | $12.36 B |
| 10/20/2025 | $198.70 | $200.02 (0.66%) | $202.88 | $198.69 | 547.83 K | $12.08 B |
| 10/17/2025 | $192.41 | $196.83 (2.3%) | $197.92 | $192.38 | 379.50 K | $11.93 B |
| 10/16/2025 | $201.19 | $193.04 (-4.05%) | $202.67 | $192.49 | 674.56 K | $11.70 B |
| 10/15/2025 | $200.76 | $199.81 (-0.47%) | $202.54 | $197.80 | 413.30 K | $12.11 B |
| 10/14/2025 | $195.59 | $200.53 (2.53%) | $202.90 | $195.59 | 388.81 K | $12.15 B |
| 10/13/2025 | $199.10 | $200.76 (0.83%) | $202.43 | $198.31 | 329.90 K | $12.17 B |
| 10/10/2025 | $203.45 | $197.32 (-3.01%) | $204.65 | $195.98 | 382.23 K | $11.96 B |
| 10/09/2025 | $209.28 | $203.51 (-2.76%) | $210.36 | $203.40 | 380.30 K | $12.34 B |
| 10/08/2025 | $203.98 | $208.90 (2.41%) | $209.67 | $201.76 | 425.30 K | $12.66 B |
| 10/07/2025 | $199.88 | $198.95 (-0.47%) | $200.19 | $196.00 | 355.44 K | $12.06 B |
| 10/06/2025 | $203.22 | $200.46 (-1.36%) | $203.51 | $198.03 | 275.60 K | $12.15 B |
| 10/03/2025 | $201.22 | $201.40 (0.09%) | $204.10 | $200.84 | 301.60 K | $12.21 B |
| 10/02/2025 | $199.57 | $201.36 (0.9%) | $202.63 | $199.07 | 301.53 K | $12.20 B |
| 10/01/2025 | $204.47 | $199.57 (-2.4%) | $205.51 | $196.63 | 511.50 K | $12.10 B |
| 09/30/2025 | $207.56 | $204.98 (-1.24%) | $208.82 | $203.87 | 452.20 K | $12.42 B |
| 09/29/2025 | $212.70 | $207.67 (-2.36%) | $212.94 | $207.64 | 484.85 K | $12.59 B |
| 09/26/2025 | $209.55 | $211.56 (0.96%) | $212.56 | $209.10 | 250.95 K | $12.82 B |
| 09/25/2025 | $210.18 | $209.70 (-0.23%) | $210.67 | $207.00 | 262.61 K | $12.71 B |
| 09/24/2025 | $214.51 | $212.45 (-0.96%) | $215.81 | $211.05 | 247.63 K | $12.88 B |
| 09/23/2025 | $216.64 | $213.71 (-1.35%) | $216.64 | $213.31 | 314.16 K | $12.95 B |
| 09/22/2025 | $214.94 | $215.80 (0.4%) | $217.43 | $213.56 | 393.70 K | $13.08 B |
| 09/19/2025 | $218.96 | $217.71 (-0.57%) | $219.05 | $214.21 | 2.44 M | $13.20 B |
| 09/18/2025 | $217.18 | $217.86 (0.31%) | $219.99 | $216.46 | 428.80 K | $13.20 B |
| 09/17/2025 | $214.46 | $214.95 (0.23%) | $217.68 | $212.71 | 424.45 K | $13.03 B |
| 09/16/2025 | $210.57 | $214.27 (1.76%) | $214.67 | $210.19 | 555.20 K | $12.99 B |
| 09/15/2025 | $216.00 | $211.46 (-2.1%) | $217.42 | $210.84 | 514.00 K | $12.82 B |
| 09/12/2025 | $220.20 | $216.10 (-1.86%) | $220.20 | $215.14 | 435.53 K | $13.10 B |
| 09/11/2025 | $211.78 | $219.26 (3.53%) | $219.50 | $210.24 | 520.81 K | $13.29 B |
| 09/10/2025 | $214.74 | $212.31 (-1.13%) | $216.87 | $211.49 | 508.14 K | $12.87 B |
| 09/09/2025 | $219.33 | $215.61 (-1.7%) | $220.31 | $213.46 | 544.85 K | $13.07 B |
| 09/08/2025 | $215.80 | $219.33 (1.64%) | $219.57 | $214.09 | 527.10 K | $13.29 B |
| 09/05/2025 | $211.01 | $215.31 (2.04%) | $215.48 | $211.01 | 394.20 K | $13.05 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.
