5 DAY PERFORMANCE
+58.94%
1 MONTH PERFORMANCE
+44.66%
3 MONTH PERFORMANCE
-8.99%
6 MONTH PERFORMANCE
+2.89%
YEAR-TO-DATE PERFORMANCE
+0.41%
1 YEAR PERFORMANCE
+7.82%
Manhattan Associates, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $168.48 | $166.66 (-1.08%) | $168.77 | $166.17 | 654,085 | $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 |
| 01/08/2025 | $267.62 | $272.49 (1.82%) | $273.03 | $266.66 | 249,103 | $16.62 B |
| 01/07/2025 | $273.30 | $268.20 (-1.87%) | $274.18 | $265.89 | 293,341 | $16.36 B |
| 01/06/2025 | $273.99 | $271.36 (-0.96%) | $281.00 | $263.86 | 374,513 | $16.55 B |
| 01/03/2025 | $268.84 | $272.84 (1.49%) | $273.99 | $267.08 | 280,448 | $16.64 B |
| 01/02/2025 | $271.88 | $268.84 (-1.12%) | $273.09 | $267.14 | 293,500 | $16.40 B |
| 12/31/2024 | $272.04 | $270.24 (-0.66%) | $275.19 | $268.99 | 330,900 | $16.48 B |
| 12/30/2024 | $272.09 | $271.14 (-0.35%) | $272.82 | $267.69 | 199,866 | $16.54 B |
| 12/27/2024 | $279.08 | $275.19 (-1.39%) | $279.08 | $269.83 | 482,794 | $16.79 B |
| 12/26/2024 | $281.66 | $279.30 (-0.84%) | $282.00 | $277.31 | 276,207 | $17.04 B |
| 12/24/2024 | $279.02 | $282.27 (1.16%) | $282.30 | $277.78 | 130,300 | $17.22 B |
| 12/23/2024 | $277.82 | $278.82 (0.36%) | $279.36 | $275.30 | 306,304 | $17.01 B |
| 12/20/2024 | $279.00 | $280.26 (0.45%) | $282.74 | $275.51 | 976,393 | $17.10 B |
| 12/19/2024 | $285.29 | $282.54 (-0.96%) | $287.48 | $282.05 | 342,227 | $17.23 B |
| 12/18/2024 | $295.70 | $281.63 (-4.76%) | $295.70 | $280.73 | 368,400 | $17.18 B |
| 12/17/2024 | $299.18 | $295.06 (-1.38%) | $299.94 | $293.26 | 355,027 | $18.00 B |
| 12/16/2024 | $298.65 | $300.88 (0.75%) | $301.08 | $296.99 | 245,757 | $18.35 B |
| 12/13/2024 | $309.11 | $298.17 (-3.54%) | $309.52 | $294.68 | 305,803 | $18.19 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.
