Manhattan Associates, Inc.MANHNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $148.48 | $149.65 | $127.86 | $135.64 | 2.16M |
| 2/2/2026 | $151.71 | $153.50 | $148.63 | $150.69 | 1.01M |
| 1/30/2026 | $156.07 | $156.11 | $149.47 | $151.01 | 992,500 |
| 1/29/2026 | $158.77 | $159.08 | $149.38 | $155.77 | 1.26M |
| 1/28/2026 | $179.27 | $179.77 | $156.01 | $161.14 | 1.36M |
| 1/27/2026 | $177.02 | $177.02 | $166.00 | $169.73 | 1.22M |
| 1/26/2026 | $173.62 | $178.01 | $170.59 | $177.27 | 781,506 |
| 1/23/2026 | $171.06 | $175.86 | $170.97 | $174.02 | 584,029 |
| 1/22/2026 | $166.78 | $170.83 | $166.63 | $170.20 | 812,700 |
| 1/21/2026 | $166.08 | $169.41 | $165.74 | $166.04 | 928,127 |
| 1/20/2026 | $170.62 | $172.55 | $165.13 | $166.01 | 609,835 |
| 1/16/2026 | $175.37 | $175.37 | $171.55 | $173.28 | 523,938 |
| 1/15/2026 | $177.93 | $179.94 | $173.73 | $175.57 | 710,400 |
| 1/14/2026 | $171.85 | $174.49 | $170.33 | $173.48 | 566,000 |
| 1/13/2026 | $176.31 | $176.88 | $171.02 | $173.18 | 452,000 |
| 1/12/2026 | $174.41 | $176.86 | $172.66 | $176.31 | 508,200 |
| 1/9/2026 | $173.59 | $178.63 | $172.78 | $175.64 | 626,122 |
| 1/8/2026 | $171.64 | $173.82 | $169.43 | $173.70 | 485,307 |
| 1/7/2026 | $169.51 | $173.37 | $167.50 | $173.07 | 627,200 |
| 1/6/2026 | $165.78 | $169.97 | $164.25 | $168.81 | 709,600 |
| 1/5/2026 | $167.17 | $174.55 | $166.26 | $166.60 | 901,850 |
| 1/2/2026 | $173.60 | $174.49 | $165.04 | $167.28 | 555,711 |
| 12/31/2025 | $174.28 | $175.58 | $173.05 | $173.31 | 336,700 |
| 12/30/2025 | $174.79 | $176.46 | $174.12 | $174.75 | 418,502 |
| 12/29/2025 | $176.20 | $177.06 | $175.07 | $176.29 | 320,588 |
| 12/26/2025 | $174.83 | $176.70 | $174.83 | $176.35 | 241,800 |
| 12/24/2025 | $173.50 | $176.00 | $173.30 | $175.29 | 271,636 |
| 12/23/2025 | $175.53 | $175.74 | $172.92 | $173.94 | 445,723 |
| 12/22/2025 | $176.22 | $177.47 | $174.26 | $176.09 | 456,824 |
| 12/19/2025 | $176.31 | $177.13 | $173.85 | $175.85 | 1.25M |
| 12/18/2025 | $176.09 | $178.79 | $174.86 | $177.10 | 519,601 |
| 12/17/2025 | $174.43 | $180.58 | $174.43 | $176.09 | 726,900 |
| 12/16/2025 | $169.38 | $175.74 | $167.91 | $175.54 | 736,800 |
| 12/15/2025 | $174.33 | $174.67 | $168.44 | $169.96 | 534,923 |
| 12/12/2025 | $174.14 | $176.01 | $173.21 | $173.73 | 448,100 |
| 12/11/2025 | $175.00 | $177.65 | $172.14 | $173.19 | 654,800 |
| 12/10/2025 | $175.53 | $176.08 | $171.51 | $174.87 | 686,700 |
| 12/9/2025 | $176.00 | $177.14 | $174.06 | $174.24 | 580,951 |
| 12/8/2025 | $180.01 | $181.84 | $175.74 | $176.83 | 441,729 |
| 12/5/2025 | $177.67 | $182.39 | $176.50 | $179.69 | 388,800 |
| 12/4/2025 | $179.47 | $180.77 | $178.25 | $178.60 | 404,600 |
| 12/3/2025 | $177.00 | $179.30 | $176.53 | $178.60 | 462,600 |
| 12/2/2025 | $176.22 | $179.00 | $175.46 | $176.98 | 541,800 |
| 12/1/2025 | $175.00 | $179.70 | $173.91 | $176.58 | 546,100 |
| 11/28/2025 | $176.10 | $178.11 | $176.05 | $176.45 | 187,038 |
| 11/26/2025 | $176.90 | $179.02 | $175.96 | $176.05 | 435,900 |
| 11/25/2025 | $171.51 | $176.80 | $167.00 | $176.65 | 440,500 |
| 11/24/2025 | $170.50 | $171.59 | $169.16 | $171.45 | 379,500 |
| 11/21/2025 | $168.16 | $173.83 | $167.80 | $170.49 | 549,401 |
| 11/20/2025 | $173.83 | $175.33 | $167.25 | $168.67 | 612,600 |
| 11/19/2025 | $171.13 | $172.86 | $169.18 | $171.50 | 518,000 |
| 11/18/2025 | $169.94 | $173.00 | $168.54 | $172.10 | 553,242 |
| 11/17/2025 | $177.48 | $178.23 | $170.35 | $170.94 | 449,400 |
| 11/14/2025 | $175.59 | $179.08 | $175.10 | $178.23 | 499,505 |
| 11/13/2025 | $173.86 | $177.66 | $173.46 | $177.42 | 631,000 |
| 11/12/2025 | $177.57 | $177.64 | $174.75 | $175.34 | 427,950 |
| 11/11/2025 | $176.38 | $176.38 | $174.01 | $175.13 | 430,958 |
| 11/10/2025 | $179.38 | $179.93 | $175.33 | $176.45 | 453,414 |
| 11/7/2025 | $173.78 | $177.76 | $172.00 | $177.61 | 764,600 |
| 11/6/2025 | $179.96 | $181.51 | $175.31 | $175.49 | 339,400 |