MANH(MANH)
MANH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $218.22 | $226.03 | $218.22 | $221.68 | 186,651 |
| 10/12/2026 | $212.13 | $221.34 | $211.00 | $217.89 | 1.23M |
| 10/9/2026 | $208.44 | $210.00 | $203.60 | $204.89 | 449,100 |
| 10/8/2026 | $203.60 | $207.14 | $201.41 | $206.78 | 376,200 |
| 10/7/2026 | $202.61 | $204.12 | $200.48 | $202.11 | 393,607 |
| 10/6/2026 | $205.92 | $206.78 | $202.84 | $202.84 | 449,000 |
| 10/5/2026 | $204.14 | $209.02 | $204.14 | $205.45 | 622,424 |
| 10/2/2026 | $205.14 | $205.92 | $203.07 | $204.15 | 370,038 |
| 10/1/2026 | $202.40 | $207.35 | $200.64 | $204.15 | 501,800 |
| 9/30/2026 | $200.23 | $203.14 | $198.42 | $198.70 | 455,400 |
| 9/29/2026 | $198.69 | $201.13 | $197.56 | $200.11 | 522,400 |
| 9/28/2026 | $201.88 | $202.00 | $196.80 | $201.88 | 661,135 |
| 9/25/2026 | $209.50 | $210.38 | $205.47 | $206.03 | 420,410 |
| 9/24/2026 | $211.60 | $213.30 | $208.49 | $209.63 | 355,476 |
| 9/23/2026 | $209.15 | $212.56 | $207.25 | $210.37 | 444,844 |
| 9/22/2026 | $211.77 | $212.57 | $202.18 | $207.09 | 637,207 |
| 9/21/2026 | $212.47 | $212.51 | $206.85 | $209.35 | 487,636 |
| 9/18/2026 | $211.48 | $212.38 | $207.24 | $211.46 | 1.48M |
| 9/17/2026 | $210.64 | $212.54 | $207.65 | $210.82 | 669,000 |
| 9/16/2026 | $205.43 | $213.07 | $205.11 | $212.03 | 951,348 |
| 9/15/2026 | $207.80 | $214.62 | $207.31 | $209.62 | 636,900 |
| 9/14/2026 | $207.71 | $212.85 | $204.00 | $211.54 | 829,134 |
| 9/11/2026 | $204.09 | $207.31 | $200.93 | $201.82 | 656,935 |
| 9/10/2026 | $206.41 | $209.10 | $204.56 | $205.02 | 623,400 |
| 9/9/2026 | $207.92 | $209.12 | $203.90 | $206.10 | 680,323 |
| 9/8/2026 | $213.77 | $214.19 | $202.85 | $207.92 | 641,500 |
| 9/4/2026 | $218.63 | $219.00 | $212.41 | $213.77 | 394,200 |
| 9/3/2026 | $220.00 | $225.62 | $219.01 | $222.35 | 534,108 |
| 9/2/2026 | $216.49 | $220.05 | $214.39 | $216.77 | 444,800 |
| 9/1/2026 | $221.09 | $223.05 | $215.47 | $216.21 | 574,321 |
| 8/31/2026 | $221.19 | $224.67 | $221.19 | $223.19 | 535,217 |
| 8/28/2026 | $223.00 | $226.32 | $222.61 | $223.28 | 568,300 |
| 8/27/2026 | $218.33 | $227.03 | $217.61 | $223.76 | 678,500 |
| 8/26/2026 | $209.77 | $217.17 | $207.48 | $215.89 | 501,100 |
| 8/25/2026 | $210.77 | $214.66 | $210.31 | $213.10 | 461,423 |
| 8/24/2026 | $212.58 | $215.99 | $210.67 | $213.18 | 1.16M |
| 8/21/2026 | $208.96 | $215.38 | $206.62 | $214.56 | 1.10M |
| 8/20/2026 | $206.13 | $213.40 | $206.00 | $211.21 | 1.22M |
| 8/19/2026 | $198.19 | $207.37 | $198.19 | $205.99 | 808,665 |
| 8/18/2026 | $199.00 | $201.45 | $197.23 | $198.38 | 670,700 |
| 8/17/2026 | $194.17 | $197.41 | $189.35 | $196.47 | 1.49M |
| 8/14/2026 | $202.88 | $203.00 | $196.22 | $197.39 | 751,704 |
| 8/13/2026 | $197.31 | $202.75 | $193.24 | $200.92 | 1.09M |
| 8/12/2026 | $190.74 | $193.70 | $187.59 | $192.63 | 772,422 |
| 8/11/2026 | $193.87 | $199.22 | $192.49 | $195.20 | 470,250 |
| 8/10/2026 | $193.43 | $198.85 | $191.98 | $195.69 | 739,200 |
| 8/7/2026 | $193.54 | $196.76 | $189.53 | $195.23 | 594,200 |
| 8/6/2026 | $190.97 | $191.04 | $186.71 | $190.63 | 844,018 |
| 8/5/2026 | $192.92 | $193.52 | $187.11 | $192.08 | 1.24M |
| 8/4/2026 | $184.73 | $192.00 | $184.73 | $189.42 | 1.26M |
| 8/3/2026 | $193.16 | $197.08 | $187.19 | $187.24 | 1.29M |
| 7/31/2026 | $190.55 | $192.64 | $186.90 | $191.36 | 799,030 |
| 7/30/2026 | $195.00 | $196.32 | $187.77 | $190.97 | 1.76M |
| 7/29/2026 | $195.00 | $215.00 | $190.83 | $204.02 | 2.87M |
| 7/28/2026 | $162.56 | $170.89 | $162.56 | $168.17 | 986,786 |
| 7/27/2026 | $155.23 | $163.84 | $153.91 | $159.29 | 912,647 |
| 7/24/2026 | $149.80 | $155.20 | $147.43 | $151.67 | 775,400 |
| 7/23/2026 | $150.69 | $151.32 | $145.86 | $147.43 | 648,512 |
| 7/22/2026 | $159.12 | $159.46 | $148.06 | $149.11 | 898,141 |
| 7/21/2026 | $161.73 | $164.76 | $158.71 | $159.12 | 622,726 |
| 7/20/2026 | $162.51 | $167.42 | $160.03 | $165.51 | 544,120 |
| 7/17/2026 | $161.63 | $166.56 | $160.32 | $163.19 | 822,300 |
| 7/16/2026 | $158.47 | $164.59 | $155.40 | $163.13 | 841,300 |
| 7/15/2026 | $160.64 | $162.50 | $156.46 | $156.58 | 584,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
