Manhattan Associates Inc (MANH) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 193.54 | 196.76 | 189.53 | 195.23 | +2.41% | 594,200 |
| 2026-08-06 | 190.97 | 191.04 | 186.71 | 190.63 | -0.75% | 844,000 |
| 2026-08-05 | 192.92 | 193.52 | 187.11 | 192.08 | +1.40% | 1,244,400 |
| 2026-08-04 | 184.73 | 192.00 | 184.73 | 189.42 | +1.16% | 1,259,300 |
| 2026-08-03 | 193.16 | 197.08 | 187.19 | 187.24 | -2.15% | 1,294,300 |
| 2026-07-31 | 190.55 | 192.64 | 186.90 | 191.36 | +0.20% | 799,000 |
| 2026-07-30 | 195.00 | 196.32 | 187.77 | 190.97 | -6.40% | 1,755,300 |
| 2026-07-29 | 195.00 | 215.00 | 190.83 | 204.02 | +21.32% | 2,870,300 |
| 2026-07-28 | 162.56 | 170.89 | 162.56 | 168.17 | +5.57% | 976,900 |
| 2026-07-27 | 155.23 | 163.84 | 153.91 | 159.29 | +5.02% | 912,600 |
| 2026-07-24 | 149.80 | 155.20 | 147.43 | 151.67 | +2.88% | 775,400 |
| 2026-07-23 | 150.69 | 151.32 | 145.86 | 147.43 | -1.13% | 648,500 |
| 2026-07-22 | 159.12 | 159.46 | 148.06 | 149.11 | -6.29% | 898,100 |
| 2026-07-21 | 161.73 | 164.76 | 158.71 | 159.12 | -3.86% | 622,700 |
| 2026-07-20 | 162.51 | 167.42 | 160.03 | 165.51 | +1.42% | 544,100 |
| 2026-07-17 | 161.63 | 166.56 | 160.33 | 163.19 | +0.04% | 822,300 |
| 2026-07-16 | 158.47 | 164.59 | 155.40 | 163.13 | +4.18% | 841,300 |
| 2026-07-15 | 160.64 | 162.50 | 156.46 | 156.58 | -1.27% | 584,800 |
| 2026-07-14 | 152.69 | 159.32 | 152.17 | 158.60 | +0.18% | 644,600 |
| 2026-07-13 | 156.50 | 160.70 | 156.37 | 158.31 | +2.20% | 567,700 |
| 2026-07-10 | 160.00 | 161.26 | 152.19 | 154.90 | -1.10% | 483,900 |
| 2026-07-09 | 150.58 | 157.13 | 149.77 | 156.63 | +1.20% | 627,900 |
| 2026-07-08 | 156.09 | 156.91 | 152.64 | 154.78 | -2.14% | 1,050,400 |
| 2026-07-07 | 157.41 | 159.48 | 155.28 | 158.17 | +2.83% | 797,900 |
| 2026-07-06 | 149.41 | 155.50 | 148.48 | 153.81 | +1.83% | 583,700 |
| 2026-07-02 | 146.63 | 154.24 | 146.63 | 151.04 | +3.16% | 818,800 |
| 2026-07-01 | 142.37 | 149.70 | 142.29 | 146.41 | +5.14% | 750,200 |
| 2026-06-30 | 136.21 | 139.88 | 135.65 | 139.25 | +0.83% | 546,500 |
| 2026-06-29 | 140.68 | 142.11 | 136.70 | 138.10 | +0.18% | 670,000 |
| 2026-06-26 | 129.69 | 138.55 | 129.68 | 137.85 | +7.80% | 1,070,000 |
| 2026-06-25 | 129.77 | 133.00 | 126.35 | 127.87 | -2.29% | 697,000 |
| 2026-06-24 | 129.41 | 134.18 | 128.65 | 130.87 | +0.53% | 576,700 |
| 2026-06-23 | 132.27 | 133.54 | 130.10 | 130.18 | +1.09% | 484,600 |
| 2026-06-22 | 129.06 | 132.52 | 126.54 | 128.77 | -2.65% | 478,400 |
| 2026-06-18 | 131.39 | 133.41 | 127.43 | 132.28 | +0.14% | 1,066,600 |
| 2026-06-17 | 137.62 | 140.80 | 131.54 | 132.09 | -5.24% | 723,100 |
| 2026-06-16 | 144.01 | 145.56 | 139.25 | 139.40 | -3.12% | 562,200 |
| 2026-06-15 | 144.05 | 147.26 | 142.93 | 143.89 | +0.68% | 569,700 |
| 2026-06-12 | 139.98 | 143.87 | 136.61 | 142.92 | +1.87% | 533,300 |
| 2026-06-11 | 141.53 | 143.54 | 137.26 | 140.29 | -3.35% | 526,000 |
| 2026-06-10 | 143.84 | 148.95 | 142.28 | 145.15 | -0.95% | 393,500 |
| 2026-06-09 | 145.11 | 149.12 | 143.89 | 146.54 | -0.23% | 464,200 |
| 2026-06-08 | 145.69 | 148.74 | 143.99 | 146.88 | -0.51% | 527,400 |
| 2026-06-05 | 150.73 | 152.62 | 146.78 | 147.64 | -1.95% | 493,800 |
| 2026-06-04 | 154.80 | 155.74 | 149.77 | 150.58 | -0.41% | 559,400 |
| 2026-06-03 | 152.48 | 153.08 | 149.00 | 151.20 | -2.48% | 548,800 |
| 2026-06-02 | 157.50 | 157.57 | 150.64 | 155.04 | -3.77% | 768,300 |
| 2026-06-01 | 153.01 | 162.77 | 150.98 | 161.12 | +7.38% | 836,300 |
| 2026-05-29 | 143.64 | 150.31 | 142.08 | 150.05 | +4.80% | 952,600 |
| 2026-05-28 | 139.19 | 144.23 | 137.78 | 143.18 | +3.34% | 463,100 |
| 2026-05-27 | 136.31 | 141.33 | 135.48 | 138.55 | -0.80% | 611,900 |
| 2026-05-26 | 136.87 | 140.78 | 136.52 | 139.67 | +0.74% | 690,800 |
| 2026-05-22 | 135.33 | 139.14 | 134.77 | 138.64 | +3.02% | 396,000 |
| 2026-05-21 | 133.13 | 134.82 | 130.77 | 134.57 | -1.83% | 427,800 |
| 2026-05-20 | 132.74 | 137.48 | 129.58 | 137.08 | +1.23% | 576,100 |
| 2026-05-19 | 140.57 | 140.82 | 135.21 | 135.42 | -0.94% | 605,800 |
| 2026-05-18 | 130.87 | 137.64 | 130.50 | 136.71 | +4.10% | 559,400 |
| 2026-05-15 | 131.02 | 132.32 | 128.84 | 131.32 | +1.76% | 564,300 |
| 2026-05-14 | 126.66 | 131.51 | 124.58 | 129.05 | +2.78% | 452,400 |
| 2026-05-13 | 132.93 | 133.51 | 124.33 | 125.56 | -6.88% | 738,600 |
| 2026-05-12 | 139.42 | 139.42 | 134.65 | 134.84 | -2.10% | 482,700 |
| 2026-05-11 | 141.59 | 143.16 | 136.11 | 137.73 | -3.70% | 547,700 |
| 2026-05-08 | 142.24 | 143.30 | 137.80 | 143.02 | -0.45% | 496,400 |
| 2026-05-07 | 140.64 | 145.87 | 140.63 | 143.66 | +4.25% | 649,100 |
| 2026-05-06 | 139.45 | 143.49 | 136.90 | 137.80 | -2.37% | 581,300 |
| 2026-05-05 | 141.27 | 142.30 | 136.90 | 141.15 | +0.27% | 661,200 |
| 2026-05-04 | 140.39 | 143.46 | 139.12 | 140.77 | +0.46% | 566,400 |
| 2026-05-01 | 142.35 | 144.40 | 138.01 | 140.13 | +1.62% | 855,900 |
| 2026-04-30 | 141.64 | 142.22 | 136.99 | 137.89 | -4.14% | 747,900 |
| 2026-04-29 | 140.10 | 146.11 | 138.87 | 143.85 | +2.52% | 847,600 |
| 2026-04-28 | 140.26 | 143.14 | 139.11 | 140.32 | +1.80% | 929,200 |
| 2026-04-27 | 141.65 | 143.68 | 137.76 | 137.84 | -3.17% | 1,191,400 |
| 2026-04-24 | 139.58 | 142.78 | 137.06 | 142.35 | +2.91% | 645,500 |
| 2026-04-23 | 139.34 | 140.94 | 132.09 | 138.32 | -3.19% | 1,176,400 |
| 2026-04-22 | 149.00 | 149.01 | 139.60 | 142.88 | +5.92% | 1,479,800 |
| 2026-04-21 | 133.72 | 138.81 | 133.72 | 134.89 | +0.79% | 887,000 |
| 2026-04-20 | 132.50 | 136.37 | 132.50 | 133.83 | +0.84% | 602,100 |
| 2026-04-17 | 132.94 | 133.42 | 130.82 | 132.71 | +2.16% | 1,010,300 |
| 2026-04-16 | 130.62 | 132.98 | 127.30 | 129.90 | +0.79% | 714,100 |
| 2026-04-15 | 128.46 | 131.32 | 127.48 | 128.88 | +1.80% | 937,400 |
| 2026-04-14 | 127.44 | 129.22 | 125.33 | 126.60 | +0.39% | 410,500 |
| 2026-04-13 | 121.07 | 127.65 | 119.14 | 126.11 | +4.33% | 923,300 |
| 2026-04-10 | 124.19 | 124.19 | 119.06 | 120.88 | -2.90% | 1,185,800 |
| 2026-04-09 | 131.69 | 132.44 | 122.28 | 124.49 | -6.75% | 902,400 |
| 2026-04-08 | 138.96 | 139.68 | 133.10 | 133.50 | -1.13% | 713,000 |
| 2026-04-07 | 135.22 | 138.40 | 132.50 | 135.02 | -1.03% | 465,300 |
| 2026-04-06 | 134.25 | 136.76 | 133.13 | 136.42 | +1.38% | 355,300 |
| 2026-04-02 | 134.06 | 136.44 | 130.57 | 134.56 | +0.19% | 449,100 |
| 2026-04-01 | 134.91 | 135.96 | 130.90 | 134.30 | +0.89% | 510,400 |
| 2026-03-31 | 131.76 | 135.52 | 130.31 | 133.12 | +2.04% | 418,000 |
| 2026-03-30 | 128.37 | 131.96 | 128.37 | 130.46 | +2.40% | 519,000 |
| 2026-03-27 | 130.22 | 131.17 | 126.00 | 127.40 | -3.63% | 480,600 |
| 2026-03-26 | 129.46 | 135.84 | 129.42 | 132.20 | +1.28% | 420,100 |
| 2026-03-25 | 135.12 | 136.77 | 127.35 | 130.53 | -1.63% | 604,400 |
| 2026-03-24 | 137.19 | 139.48 | 131.90 | 132.69 | -4.77% | 681,000 |
| 2026-03-23 | 139.34 | 141.72 | 138.08 | 139.33 | +1.46% | 535,200 |
| 2026-03-20 | 138.11 | 139.61 | 136.08 | 137.32 | -1.78% | 946,500 |
| 2026-03-19 | 138.07 | 142.00 | 137.62 | 139.81 | +1.15% | 461,700 |
| 2026-03-18 | 138.39 | 141.77 | 138.00 | 138.22 | -1.71% | 580,900 |
| 2026-03-17 | 140.37 | 146.50 | 140.29 | 140.62 | -0.43% | 521,300 |
| 2026-03-16 | 141.61 | 143.74 | 140.02 | 141.23 | +0.32% | 413,700 |
| 2026-03-13 | 141.15 | 142.79 | 138.23 | 140.78 | +0.35% | 677,000 |
| 2026-03-12 | 142.21 | 147.13 | 140.07 | 140.29 | -2.17% | 622,000 |
| 2026-03-11 | 145.77 | 149.00 | 141.14 | 143.40 | -1.13% | 577,100 |
| 2026-03-10 | 149.00 | 149.12 | 143.09 | 145.04 | -3.41% | 819,496 |
| 2026-03-09 | 152.29 | 152.29 | 148.00 | 150.16 | -1.50% | 944,547 |
| 2026-03-06 | 145.61 | 153.07 | 144.34 | 152.45 | +3.71% | 910,000 |
| 2026-03-05 | 145.03 | 151.56 | 145.03 | 147.00 | +2.41% | 556,700 |
| 2026-03-04 | 147.42 | 147.98 | 143.02 | 143.54 | -3.18% | 580,900 |
| 2026-03-03 | 136.84 | 148.85 | 136.84 | 148.26 | +5.92% | 875,700 |
| 2026-03-02 | 132.31 | 141.15 | 131.51 | 139.97 | +3.35% | 810,800 |
| 2026-02-27 | 135.43 | 137.23 | 133.71 | 135.43 | -2.99% | 899,200 |
| 2026-02-26 | 135.29 | 140.16 | 133.00 | 139.61 | +3.19% | 776,600 |
| 2026-02-25 | 133.59 | 135.68 | 131.69 | 135.30 | +1.46% | 448,700 |
| 2026-02-24 | 129.94 | 135.03 | 129.47 | 133.35 | +2.50% | 596,600 |
| 2026-02-23 | 141.56 | 142.33 | 129.65 | 130.10 | -9.82% | 1,015,900 |
| 2026-02-20 | 143.44 | 147.44 | 141.65 | 144.27 | +0.51% | 886,400 |
| 2026-02-19 | 140.56 | 143.67 | 140.01 | 143.54 | +0.34% | 520,200 |
| 2026-02-18 | 141.74 | 144.37 | 141.17 | 143.06 | +1.01% | 640,200 |
| 2026-02-17 | 139.64 | 141.97 | 138.48 | 141.63 | +0.84% | 988,800 |
| 2026-02-13 | 139.92 | 143.35 | 137.77 | 140.45 | +2.19% | 990,807 |
| 2026-02-12 | 141.72 | 145.53 | 136.61 | 137.44 | -3.68% | 1,372,975 |
| 2026-02-11 | 148.27 | 149.15 | 142.02 | 142.69 | -4.64% | 1,137,712 |
| 2026-02-10 | 149.78 | 155.52 | 148.52 | 149.63 | +0.84% | 1,075,226 |
| 2026-02-09 | 145.17 | 148.97 | 143.82 | 148.39 | +2.29% | 1,049,316 |
| 2026-02-06 | 140.32 | 146.15 | 139.52 | 145.07 | +4.91% | 1,323,440 |
| 2026-02-05 | 138.29 | 142.97 | 137.62 | 138.28 | -0.17% | 1,463,596 |
| 2026-02-04 | 132.56 | 139.42 | 129.91 | 138.52 | +2.12% | 1,691,171 |
| 2026-02-03 | 148.48 | 149.65 | 127.86 | 135.64 | -9.99% | 2,161,862 |
| 2026-02-02 | 151.71 | 153.50 | 148.63 | 150.69 | -0.21% | 1,007,120 |
| 2026-01-30 | 156.07 | 156.11 | 149.47 | 151.01 | -3.06% | 992,454 |
| 2026-01-29 | 158.77 | 159.08 | 149.38 | 155.77 | -3.33% | 1,255,197 |
| 2026-01-28 | 179.27 | 179.77 | 156.01 | 161.14 | -5.06% | 1,356,031 |
| 2026-01-27 | 177.02 | 177.02 | 166.00 | 169.73 | -4.25% | 1,223,011 |
| 2026-01-26 | 173.62 | 178.01 | 170.59 | 177.27 | +1.87% | 781,506 |
| 2026-01-23 | 171.06 | 175.85 | 170.97 | 174.02 | +2.24% | 584,029 |
| 2026-01-22 | 166.78 | 170.82 | 166.63 | 170.20 | +2.51% | 812,696 |
| 2026-01-21 | 166.08 | 169.41 | 165.74 | 166.04 | +0.02% | 928,127 |
| 2026-01-20 | 170.62 | 172.55 | 165.13 | 166.01 | -4.20% | 609,835 |
| 2026-01-16 | 175.37 | 175.37 | 171.55 | 173.28 | -1.30% | 523,938 |
| 2026-01-15 | 177.93 | 179.94 | 173.73 | 175.57 | +1.20% | 710,398 |
| 2026-01-14 | 171.85 | 174.49 | 170.33 | 173.48 | +0.17% | 565,965 |
| 2026-01-13 | 176.31 | 176.88 | 171.02 | 173.18 | -1.78% | 451,984 |
| 2026-01-12 | 174.41 | 176.86 | 172.66 | 176.31 | +0.38% | 508,152 |
| 2026-01-09 | 173.59 | 178.63 | 172.78 | 175.64 | +1.12% | 626,122 |
| 2026-01-08 | 171.64 | 173.82 | 169.43 | 173.70 | +0.36% | 485,307 |
| 2026-01-07 | 169.51 | 173.37 | 167.50 | 173.07 | +2.52% | 627,193 |
| 2026-01-06 | 165.78 | 169.97 | 164.25 | 168.81 | +1.33% | 709,562 |
| 2026-01-05 | 167.16 | 174.55 | 166.26 | 166.60 | -0.41% | 901,850 |
| 2026-01-02 | 173.60 | 174.49 | 165.04 | 167.28 | -3.48% | 555,711 |
| 2025-12-31 | 174.28 | 175.57 | 173.04 | 173.31 | -0.82% | 336,682 |
| 2025-12-30 | 174.79 | 176.46 | 174.12 | 174.75 | -0.87% | 418,502 |
| 2025-12-29 | 176.20 | 177.06 | 175.07 | 176.29 | -0.03% | 320,588 |
| 2025-12-26 | 174.83 | 176.69 | 174.83 | 176.35 | +0.60% | 241,794 |
| 2025-12-24 | 173.50 | 176.00 | 173.30 | 175.29 | +0.78% | 271,636 |
| 2025-12-23 | 175.53 | 175.74 | 172.92 | 173.94 | -1.22% | 445,723 |
| 2025-12-22 | 176.22 | 177.47 | 174.26 | 176.09 | +0.14% | 456,824 |
| 2025-12-19 | 176.31 | 177.13 | 173.85 | 175.85 | -0.71% | 1,246,766 |
| 2025-12-18 | 176.09 | 178.79 | 174.86 | 177.10 | +0.57% | 519,601 |
| 2025-12-17 | 174.43 | 180.58 | 174.43 | 176.09 | +0.31% | 726,882 |
| 2025-12-16 | 169.38 | 175.74 | 167.91 | 175.54 | +3.28% | 736,758 |
| 2025-12-15 | 174.33 | 174.67 | 168.44 | 169.96 | -2.17% | 534,923 |
| 2025-12-12 | 174.14 | 176.01 | 173.21 | 173.73 | +0.31% | 448,066 |
| 2025-12-11 | 175.00 | 177.65 | 172.14 | 173.19 | -0.96% | 654,771 |
| 2025-12-10 | 175.53 | 176.08 | 171.51 | 174.87 | +0.36% | 686,658 |
| 2025-12-09 | 176.00 | 177.14 | 174.06 | 174.24 | -1.46% | 580,951 |
| 2025-12-08 | 180.01 | 181.84 | 175.74 | 176.83 | -1.59% | 441,729 |
| 2025-12-05 | 177.67 | 182.39 | 176.50 | 179.69 | +0.61% | 388,759 |
| 2025-12-04 | 179.47 | 180.77 | 178.25 | 178.60 | +0.00% | 404,585 |
| 2025-12-03 | 177.00 | 179.30 | 176.53 | 178.60 | +0.92% | 462,591 |
| 2025-12-02 | 176.22 | 179.00 | 175.46 | 176.98 | +0.23% | 541,764 |
| 2025-12-01 | 175.00 | 179.70 | 173.91 | 176.58 | +0.07% | 546,087 |
| 2025-11-28 | 176.10 | 178.11 | 176.05 | 176.45 | +0.23% | 187,038 |
| 2025-11-26 | 176.90 | 179.02 | 175.96 | 176.05 | -0.34% | 435,852 |
| 2025-11-25 | 171.51 | 176.80 | 167.00 | 176.65 | +3.03% | 440,470 |
| 2025-11-24 | 170.50 | 171.59 | 169.16 | 171.45 | +0.56% | 379,495 |
| 2025-11-21 | 168.16 | 173.82 | 167.79 | 170.49 | +1.08% | 549,401 |
| 2025-11-20 | 173.83 | 175.33 | 167.25 | 168.67 | -1.65% | 612,576 |
| 2025-11-19 | 171.13 | 172.85 | 169.18 | 171.50 | -0.35% | 517,995 |
| 2025-11-18 | 169.94 | 173.00 | 168.53 | 172.10 | +0.68% | 553,242 |
| 2025-11-17 | 177.48 | 178.23 | 170.35 | 170.94 | -4.09% | 449,374 |
| 2025-11-14 | 175.59 | 179.08 | 175.10 | 178.23 | +0.46% | 499,505 |
| 2025-11-13 | 173.86 | 177.66 | 173.46 | 177.42 | +1.19% | 630,986 |
| 2025-11-12 | 177.57 | 177.64 | 174.75 | 175.34 | +0.12% | 427,950 |
| 2025-11-11 | 176.38 | 176.38 | 174.01 | 175.13 | -0.75% | 430,958 |
| 2025-11-10 | 179.38 | 179.93 | 175.33 | 176.45 | -0.65% | 453,414 |
| 2025-11-07 | 173.78 | 177.76 | 172.00 | 177.61 | +1.21% | 764,584 |
| 2025-11-06 | 179.96 | 181.50 | 175.31 | 175.49 | -2.58% | 339,387 |
| 2025-11-05 | 179.63 | 182.64 | 179.24 | 180.13 | +0.94% | 548,336 |
| 2025-11-04 | 177.68 | 180.35 | 176.29 | 178.45 | -1.71% | 777,012 |
| 2025-11-03 | 181.63 | 182.89 | 178.58 | 181.56 | -0.28% | 845,155 |
| 2025-10-31 | 178.00 | 183.42 | 175.23 | 182.07 | +1.22% | 881,103 |
| 2025-10-30 | 179.27 | 183.22 | 177.05 | 179.87 | +0.86% | 813,657 |
| 2025-10-29 | 184.52 | 184.52 | 177.50 | 178.33 | -4.10% | 831,811 |
| 2025-10-28 | 189.12 | 189.12 | 183.01 | 185.95 | -1.22% | 883,824 |
| 2025-10-27 | 195.04 | 196.31 | 186.83 | 188.25 | -3.39% | 879,731 |
| 2025-10-24 | 196.27 | 198.58 | 191.64 | 194.85 | +0.09% | 748,222 |
| 2025-10-23 | 195.92 | 199.34 | 192.21 | 194.68 | +0.08% | 967,402 |
| 2025-10-22 | 198.79 | 202.51 | 186.48 | 194.52 | -4.95% | 1,802,909 |
| 2025-10-21 | 198.73 | 205.11 | 197.78 | 204.66 | +2.32% | 601,362 |
| 2025-10-20 | 198.70 | 202.88 | 198.69 | 200.02 | +1.62% | 547,833 |
| 2025-10-17 | 192.41 | 197.92 | 192.38 | 196.83 | +1.96% | 379,485 |
| 2025-10-16 | 201.19 | 202.67 | 192.49 | 193.04 | -3.39% | 674,563 |
| 2025-10-15 | 200.76 | 202.54 | 197.80 | 199.81 | -0.36% | 413,277 |
| 2025-10-14 | 195.59 | 202.90 | 195.59 | 200.53 | -0.11% | 388,810 |
| 2025-10-13 | 199.10 | 202.43 | 198.31 | 200.76 | +1.74% | 329,899 |
| 2025-10-10 | 203.45 | 204.65 | 195.97 | 197.32 | -3.04% | 382,231 |
| 2025-10-09 | 209.28 | 210.35 | 203.40 | 203.51 | -2.58% | 380,299 |
| 2025-10-08 | 203.98 | 209.66 | 201.76 | 208.90 | +5.00% | 425,269 |
| 2025-10-07 | 199.88 | 200.19 | 196.00 | 198.95 | -0.75% | 355,441 |
| 2025-10-06 | 203.22 | 203.50 | 198.03 | 200.46 | -0.47% | 275,551 |
| 2025-10-03 | 201.22 | 204.10 | 200.84 | 201.40 | +0.02% | 301,555 |
| 2025-10-02 | 199.57 | 202.63 | 199.07 | 201.36 | +0.90% | 301,529 |
| 2025-10-01 | 204.47 | 205.50 | 196.63 | 199.57 | -2.64% | 511,468 |
| 2025-09-30 | 207.56 | 208.82 | 203.87 | 204.98 | -1.30% | 452,199 |
| 2025-09-29 | 212.70 | 212.94 | 207.64 | 207.67 | -1.84% | 484,848 |
| 2025-09-26 | 209.55 | 212.56 | 209.10 | 211.56 | +0.89% | 250,949 |
| 2025-09-25 | 210.18 | 210.66 | 207.00 | 209.70 | -1.29% | 262,614 |
| 2025-09-24 | 214.51 | 215.81 | 211.05 | 212.45 | -0.59% | 247,627 |
| 2025-09-23 | 216.64 | 216.64 | 213.31 | 213.71 | -0.97% | 314,161 |
| 2025-09-22 | 214.94 | 217.43 | 213.56 | 215.80 | -0.88% | 393,675 |
| 2025-09-19 | 218.96 | 219.05 | 214.21 | 217.71 | -0.07% | 2,440,928 |
| 2025-09-18 | 217.18 | 219.99 | 216.46 | 217.86 | +1.35% | 428,786 |
| 2025-09-17 | 214.46 | 217.68 | 212.71 | 214.95 | +0.32% | 424,451 |
| 2025-09-16 | 210.57 | 214.67 | 210.19 | 214.27 | +1.33% | 555,163 |
| 2025-09-15 | 216.00 | 217.41 | 210.84 | 211.46 | -2.15% | 513,997 |
| 2025-09-12 | 220.20 | 220.20 | 215.14 | 216.10 | -1.44% | 435,532 |
| 2025-09-11 | 211.78 | 219.50 | 210.24 | 219.26 | +3.27% | 520,811 |
| 2025-09-10 | 214.74 | 216.87 | 211.49 | 212.31 | -1.53% | 508,139 |
| 2025-09-09 | 219.33 | 220.31 | 213.46 | 215.61 | -1.70% | 544,846 |
| 2025-09-08 | 215.80 | 219.57 | 214.09 | 219.33 | +1.87% | 527,072 |
| 2025-09-05 | 211.01 | 215.48 | 211.01 | 215.31 | +2.60% | 394,184 |
| 2025-09-04 | 206.80 | 210.01 | 202.25 | 209.86 | +1.23% | 448,539 |
| 2025-09-03 | 209.49 | 212.72 | 207.17 | 207.31 | -1.22% | 453,195 |
| 2025-09-02 | 211.40 | 213.34 | 208.69 | 209.86 | -2.59% | 518,534 |
| 2025-08-29 | 219.23 | 220.00 | 213.53 | 215.44 | -1.38% | 417,262 |
| 2025-08-28 | 219.08 | 219.88 | 217.25 | 218.46 | -0.21% | 516,500 |
| 2025-08-27 | 214.97 | 219.72 | 214.97 | 218.91 | +1.99% | 517,116 |
| 2025-08-26 | 214.83 | 218.10 | 214.00 | 214.64 | -0.11% | 639,666 |
| 2025-08-25 | 215.87 | 216.29 | 214.12 | 214.87 | -0.64% | 338,684 |
| 2025-08-22 | 212.42 | 218.21 | 212.29 | 216.26 | +1.81% | 422,077 |
| 2025-08-21 | 211.03 | 212.57 | 208.40 | 212.41 | +0.18% | 403,003 |
| 2025-08-20 | 214.71 | 215.53 | 209.37 | 212.02 | -1.64% | 562,016 |
| 2025-08-19 | 217.85 | 220.59 | 215.01 | 215.55 | -0.60% | 417,560 |
| 2025-08-18 | 214.79 | 217.08 | 213.35 | 216.85 | +0.96% | 534,911 |
| 2025-08-15 | 215.21 | 216.09 | 214.06 | 214.79 | -0.19% | 368,835 |
| 2025-08-14 | 218.31 | 220.17 | 214.93 | 215.20 | -2.27% | 679,099 |
| 2025-08-13 | 214.58 | 220.72 | 211.22 | 220.19 | +3.50% | 548,825 |
| 2025-08-12 | 205.50 | 213.40 | 205.50 | 212.75 | +3.65% | 480,991 |
| 2025-08-11 | 205.80 | 207.16 | 203.99 | 205.25 | -0.26% | 506,508 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+10.63%). Worst month: Oct (-6.28%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Manhattan Associates Inc's (MANH) latest close?
195.23 on 2026-08-07, from the Closelook data lake's daily price record.
What is MANH's 52-week high and low?
220.72 high and 119.06 low over the trailing 52 weeks, as of 2026-08-07.
What is Manhattan Associates Inc's strongest and weakest month historically?
Historically, MANH's strongest calendar month has been Jul (average +10.63%) and its weakest Oct (average -6.28%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.