5 DAY PERFORMANCE
-29.18%
1 MONTH PERFORMANCE
-30.01%
3 MONTH PERFORMANCE
+13.52%
6 MONTH PERFORMANCE
+9.35%
YEAR-TO-DATE PERFORMANCE
-13.36%
1 YEAR PERFORMANCE
-31.03%
Manhattan Associates, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $212.47 | $209.35 (-1.47%) | $212.51 | $206.85 | 487.63 K | $12.40 B |
| 09/18/2026 | $211.48 | $211.46 (-0.01%) | $212.38 | $207.24 | 1.48 M | $12.52 B |
| 09/17/2026 | $210.64 | $210.82 (0.09%) | $212.54 | $207.65 | 669.00 K | $12.48 B |
| 09/16/2026 | $205.43 | $212.03 (3.21%) | $213.07 | $205.11 | 951.35 K | $12.56 B |
| 09/15/2026 | $207.80 | $209.62 (0.88%) | $214.62 | $207.31 | 636.90 K | $12.41 B |
| 09/14/2026 | $207.71 | $211.54 (1.84%) | $212.85 | $204.00 | 829.13 K | $12.53 B |
| 09/11/2026 | $204.09 | $201.82 (-1.11%) | $207.31 | $200.93 | 656.94 K | $11.95 B |
| 09/10/2026 | $206.41 | $205.02 (-0.67%) | $209.10 | $204.56 | 623.40 K | $12.14 B |
| 09/09/2026 | $207.92 | $206.10 (-0.88%) | $209.12 | $203.90 | 680.32 K | $12.21 B |
| 09/08/2026 | $213.77 | $207.92 (-2.74%) | $214.19 | $202.85 | 641.50 K | $12.31 B |
| 09/04/2026 | $218.63 | $213.77 (-2.22%) | $219.00 | $212.41 | 394.20 K | $12.66 B |
| 09/03/2026 | $220.00 | $222.35 (1.07%) | $225.62 | $219.01 | 534.11 K | $13.17 B |
| 09/02/2026 | $216.49 | $216.77 (0.13%) | $220.05 | $214.39 | 444.80 K | $12.84 B |
| 09/01/2026 | $221.09 | $216.21 (-2.21%) | $223.05 | $215.47 | 574.32 K | $12.80 B |
| 08/31/2026 | $221.19 | $223.19 (0.9%) | $224.67 | $221.19 | 535.22 K | $13.22 B |
| 08/28/2026 | $223.00 | $223.28 (0.13%) | $226.32 | $222.61 | 568.30 K | $13.22 B |
| 08/27/2026 | $218.33 | $223.76 (2.49%) | $227.03 | $217.61 | 678.50 K | $13.25 B |
| 08/26/2026 | $209.77 | $215.89 (2.92%) | $217.17 | $207.48 | 501.10 K | $12.79 B |
| 08/25/2026 | $210.77 | $213.10 (1.11%) | $214.66 | $210.31 | 461.42 K | $12.62 B |
| 08/24/2026 | $212.58 | $213.18 (0.28%) | $215.99 | $210.67 | 1.16 M | $12.62 B |
| 08/21/2026 | $208.96 | $214.56 (2.68%) | $215.38 | $206.62 | 1.10 M | $12.71 B |
| 08/20/2026 | $206.13 | $211.21 (2.46%) | $213.40 | $206.00 | 1.22 M | $12.51 B |
| 08/19/2026 | $198.19 | $205.99 (3.94%) | $207.37 | $198.19 | 808.67 K | $12.20 B |
| 08/18/2026 | $199.00 | $198.38 (-0.31%) | $201.45 | $197.23 | 670.70 K | $11.75 B |
| 08/17/2026 | $194.17 | $196.47 (1.18%) | $197.41 | $189.35 | 1.49 M | $11.64 B |
| 08/14/2026 | $202.88 | $197.39 (-2.71%) | $203.00 | $196.22 | 751.70 K | $11.69 B |
| 08/13/2026 | $197.31 | $200.92 (1.83%) | $202.75 | $193.24 | 1.09 M | $11.90 B |
| 08/12/2026 | $190.74 | $192.63 (0.99%) | $193.70 | $187.59 | 772.42 K | $11.41 B |
| 08/11/2026 | $193.87 | $195.20 (0.69%) | $199.22 | $192.49 | 470.25 K | $11.56 B |
| 08/10/2026 | $193.43 | $195.69 (1.17%) | $198.85 | $191.98 | 739.20 K | $11.59 B |
| 08/07/2026 | $193.54 | $195.23 (0.87%) | $196.76 | $189.53 | 594.20 K | $11.56 B |
| 08/06/2026 | $190.97 | $190.63 (-0.18%) | $191.04 | $186.71 | 844.02 K | $11.29 B |
| 08/05/2026 | $192.92 | $192.08 (-0.44%) | $193.52 | $187.11 | 1.24 M | $11.38 B |
| 08/04/2026 | $184.73 | $189.42 (2.54%) | $192.00 | $184.73 | 1.26 M | $11.22 B |
| 08/03/2026 | $193.16 | $187.24 (-3.06%) | $197.08 | $187.19 | 1.29 M | $11.09 B |
| 07/31/2026 | $190.55 | $191.36 (0.43%) | $192.64 | $186.90 | 799.03 K | $11.33 B |
| 07/30/2026 | $195.00 | $190.97 (-2.07%) | $196.32 | $187.77 | 1.76 M | $11.31 B |
| 07/29/2026 | $195.00 | $204.02 (4.63%) | $215.00 | $190.83 | 2.87 M | $12.08 B |
| 07/28/2026 | $162.56 | $168.17 (3.45%) | $170.89 | $162.56 | 986.79 K | $9.96 B |
| 07/27/2026 | $155.23 | $159.29 (2.62%) | $163.84 | $153.91 | 912.65 K | $9.43 B |
| 07/24/2026 | $149.80 | $151.67 (1.25%) | $155.20 | $147.43 | 775.40 K | $8.98 B |
| 07/23/2026 | $150.69 | $147.43 (-2.16%) | $151.32 | $145.86 | 648.51 K | $8.80 B |
| 07/22/2026 | $159.12 | $149.11 (-6.29%) | $159.46 | $148.06 | 898.14 K | $8.90 B |
| 07/21/2026 | $161.73 | $159.12 (-1.61%) | $164.76 | $158.71 | 622.73 K | $9.50 B |
| 07/20/2026 | $162.51 | $165.51 (1.85%) | $167.42 | $160.03 | 544.12 K | $9.88 B |
| 07/17/2026 | $161.63 | $163.19 (0.97%) | $166.56 | $160.32 | 822.30 K | $9.74 B |
| 07/16/2026 | $158.47 | $163.13 (2.94%) | $164.59 | $155.40 | 841.30 K | $9.74 B |
| 07/15/2026 | $160.64 | $156.58 (-2.53%) | $162.50 | $156.46 | 584.80 K | $9.35 B |
| 07/14/2026 | $152.69 | $158.60 (3.87%) | $159.32 | $152.17 | 644.60 K | $9.47 B |
| 07/13/2026 | $156.50 | $158.31 (1.16%) | $160.70 | $156.37 | 567.72 K | $9.45 B |
| 07/10/2026 | $160.00 | $154.90 (-3.19%) | $161.26 | $152.19 | 483.90 K | $9.25 B |
| 07/09/2026 | $150.58 | $156.63 (4.02%) | $157.13 | $149.77 | 627.92 K | $9.35 B |
| 07/08/2026 | $156.09 | $154.78 (-0.84%) | $156.91 | $152.64 | 1.05 M | $9.24 B |
| 07/07/2026 | $157.41 | $158.17 (0.48%) | $159.48 | $155.28 | 797.94 K | $9.44 B |
| 07/06/2026 | $149.41 | $153.81 (2.94%) | $155.50 | $148.48 | 583.70 K | $9.18 B |
| 07/02/2026 | $146.63 | $151.04 (3.01%) | $154.24 | $146.63 | 818.80 K | $9.02 B |
| 07/01/2026 | $142.37 | $146.41 (2.84%) | $149.70 | $142.29 | 750.22 K | $8.74 B |
| 06/30/2026 | $136.21 | $139.25 (2.23%) | $139.88 | $135.65 | 546.50 K | $8.31 B |
| 06/29/2026 | $140.68 | $138.10 (-1.83%) | $142.11 | $136.70 | 670.01 K | $8.24 B |
| 06/26/2026 | $129.69 | $137.85 (6.29%) | $138.55 | $129.68 | 1.07 M | $8.23 B |
| 06/25/2026 | $129.77 | $127.87 (-1.46%) | $133.00 | $126.35 | 697.02 K | $7.63 B |
| 06/24/2026 | $129.41 | $130.87 (1.13%) | $134.18 | $128.65 | 576.75 K | $7.81 B |
| 06/23/2026 | $132.27 | $130.18 (-1.58%) | $133.54 | $130.10 | 484.64 K | $7.77 B |
| 06/22/2026 | $129.06 | $128.77 (-0.22%) | $132.52 | $126.54 | 478.49 K | $7.69 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.
