5 DAY PERFORMANCE
+10.08%
1 MONTH PERFORMANCE
-1.96%
3 MONTH PERFORMANCE
-38.57%
6 MONTH PERFORMANCE
-42.73%
YEAR-TO-DATE PERFORMANCE
-38.06%
1 YEAR PERFORMANCE
-30.89%
Manhattan Associates, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $144.16 | $167.10 (15.92%) | $167.98 | $142.68 | 969,367 | $8.82 B |
| 04/08/2025 | $151.05 | $143.90 (-4.73%) | $152.40 | $141.88 | 984,009 | $8.78 B |
| 04/07/2025 | $146.88 | $146.40 (-0.33%) | $155.20 | $140.81 | 1.66 M | $8.93 B |
| 04/04/2025 | $154.43 | $152.05 (-1.54%) | $156.13 | $150.20 | 1.15 M | $9.27 B |
| 04/03/2025 | $170.53 | $161.76 (-5.14%) | $170.62 | $160.93 | 887,255 | $9.87 B |
| 04/02/2025 | $172.64 | $178.89 (3.62%) | $179.13 | $172.06 | 608,558 | $10.91 B |
| 04/01/2025 | $173.57 | $174.76 (0.69%) | $175.23 | $170.59 | 646,900 | $10.66 B |
| 03/31/2025 | $171.36 | $173.04 (0.98%) | $174.12 | $169.16 | 792,629 | $10.56 B |
| 03/28/2025 | $174.84 | $173.48 (-0.78%) | $176.20 | $171.33 | 691,735 | $10.58 B |
| 03/27/2025 | $175.55 | $174.82 (-0.42%) | $176.55 | $172.90 | 358,309 | $10.66 B |
| 03/26/2025 | $178.69 | $175.62 (-1.72%) | $179.12 | $175.42 | 491,627 | $10.71 B |
| 03/25/2025 | $177.96 | $179.55 (0.89%) | $179.96 | $176.94 | 671,583 | $10.95 B |
| 03/24/2025 | $174.22 | $177.97 (2.15%) | $178.21 | $173.09 | 745,410 | $10.86 B |
| 03/21/2025 | $169.86 | $171.08 (0.72%) | $174.13 | $168.30 | 2.85 M | $10.44 B |
| 03/20/2025 | $173.36 | $172.44 (-0.53%) | $175.66 | $172.19 | 861,300 | $10.52 B |
| 03/19/2025 | $173.71 | $174.49 (0.45%) | $176.55 | $173.08 | 659,907 | $10.64 B |
| 03/18/2025 | $175.56 | $172.78 (-1.58%) | $175.95 | $171.21 | 628,546 | $10.54 B |
| 03/17/2025 | $171.62 | $175.65 (2.35%) | $177.69 | $171.62 | 874,449 | $10.71 B |
| 03/14/2025 | $164.62 | $172.50 (4.79%) | $174.14 | $164.07 | 1.10 M | $10.52 B |
| 03/13/2025 | $166.85 | $163.50 (-2.01%) | $166.85 | $163.10 | 584,100 | $9.97 B |
| 03/12/2025 | $168.48 | $166.66 (-1.08%) | $168.77 | $166.17 | 655,030 | $10.17 B |
| 03/11/2025 | $165.44 | $167.52 (1.26%) | $169.45 | $164.85 | 723,819 | $10.22 B |
| 03/10/2025 | $168.71 | $165.64 (-1.82%) | $168.71 | $164.48 | 887,007 | $10.10 B |
| 03/07/2025 | $169.08 | $170.73 (0.98%) | $171.92 | $166.31 | 845,800 | $10.41 B |
| 03/06/2025 | $170.09 | $169.06 (-0.61%) | $173.55 | $167.79 | 996,300 | $10.31 B |
| 03/05/2025 | $169.87 | $172.93 (1.8%) | $173.35 | $168.04 | 568,135 | $10.55 B |
| 03/04/2025 | $171.22 | $171.41 (0.11%) | $173.86 | $169.20 | 715,933 | $10.46 B |
| 03/03/2025 | $178.35 | $173.09 (-2.95%) | $178.35 | $172.92 | 663,840 | $10.56 B |
| 02/28/2025 | $174.61 | $176.88 (1.3%) | $177.73 | $173.02 | 837,225 | $10.79 B |
| 02/27/2025 | $179.61 | $175.20 (-2.46%) | $180.69 | $174.91 | 464,873 | $10.69 B |
| 02/26/2025 | $178.12 | $177.61 (-0.29%) | $181.23 | $176.59 | 478,212 | $10.83 B |
| 02/25/2025 | $177.54 | $178.08 (0.3%) | $180.83 | $175.49 | 1.44 M | $10.86 B |
| 02/24/2025 | $181.96 | $176.95 (-2.75%) | $181.96 | $174.79 | 2.04 M | $10.79 B |
| 02/21/2025 | $185.84 | $182.51 (-1.79%) | $186.76 | $180.81 | 735,607 | $11.13 B |
| 02/20/2025 | $182.08 | $185.98 (2.14%) | $186.15 | $181.80 | 560,106 | $11.34 B |
| 02/19/2025 | $186.29 | $183.21 (-1.65%) | $187.49 | $182.40 | 623,000 | $11.18 B |
| 02/18/2025 | $190.18 | $187.52 (-1.4%) | $191.99 | $185.61 | 759,774 | $11.44 B |
| 02/14/2025 | $187.59 | $190.41 (1.5%) | $192.29 | $186.71 | 857,848 | $11.61 B |
| 02/13/2025 | $184.09 | $187.58 (1.9%) | $188.94 | $182.02 | 1.62 M | $11.44 B |
| 02/12/2025 | $176.12 | $181.95 (3.31%) | $182.81 | $175.62 | 1.61 M | $11.10 B |
| 02/11/2025 | $177.19 | $178.33 (0.64%) | $179.05 | $169.94 | 4.00 M | $10.88 B |
| 02/10/2025 | $198.14 | $177.70 (-10.32%) | $198.65 | $177.12 | 2.84 M | $10.84 B |
| 02/07/2025 | $199.57 | $200.90 (0.67%) | $203.66 | $199.00 | 701,435 | $12.25 B |
| 02/06/2025 | $201.72 | $198.07 (-1.81%) | $204.00 | $197.60 | 619,243 | $12.08 B |
| 02/05/2025 | $199.71 | $200.72 (0.51%) | $201.16 | $196.09 | 716,409 | $12.24 B |
| 02/04/2025 | $200.40 | $196.51 (-1.94%) | $201.80 | $196.04 | 799,672 | $11.99 B |
| 02/03/2025 | $204.76 | $200.28 (-2.19%) | $205.42 | $199.35 | 1.04 M | $12.22 B |
| 01/31/2025 | $215.13 | $208.59 (-3.04%) | $218.25 | $206.71 | 1.30 M | $12.72 B |
| 01/30/2025 | $224.51 | $214.14 (-4.62%) | $224.85 | $213.99 | 1.47 M | $13.06 B |
| 01/29/2025 | $222.80 | $222.84 (0.02%) | $238.00 | $218.30 | 3.27 M | $13.59 B |
| 01/28/2025 | $288.01 | $295.10 (2.46%) | $299.27 | $285.59 | 703,701 | $18.00 B |
| 01/27/2025 | $283.26 | $288.23 (1.75%) | $294.25 | $282.16 | 482,900 | $17.58 B |
| 01/24/2025 | $285.95 | $289.38 (1.2%) | $289.67 | $282.93 | 557,228 | $17.65 B |
| 01/23/2025 | $280.85 | $284.96 (1.46%) | $285.05 | $279.37 | 275,700 | $17.38 B |
| 01/22/2025 | $284.78 | $281.95 (-0.99%) | $285.45 | $280.27 | 274,221 | $17.20 B |
| 01/21/2025 | $274.27 | $282.08 (2.85%) | $282.52 | $274.27 | 334,503 | $17.21 B |
| 01/17/2025 | $278.92 | $273.43 (-1.97%) | $278.92 | $272.90 | 241,500 | $16.68 B |
| 01/16/2025 | $275.21 | $275.43 (0.08%) | $277.33 | $273.12 | 336,506 | $16.80 B |
| 01/15/2025 | $273.71 | $274.46 (0.27%) | $278.31 | $273.24 | 415,400 | $16.74 B |
| 01/14/2025 | $265.92 | $271.00 (1.91%) | $271.70 | $265.92 | 426,340 | $16.53 B |
| 01/13/2025 | $262.26 | $265.33 (1.17%) | $266.24 | $262.07 | 277,232 | $16.18 B |
| 01/10/2025 | $267.09 | $265.38 (-0.64%) | $268.95 | $263.91 | 327,542 | $16.19 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.
