Manhattan Associates Inc (MANH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.05 | 4.56629656296 | 263.89 | 278.075 | 263.89 | 533059 | 273.54461729 | CS |
| 4 | 12.41 | 4.70914127424 | 263.53 | 278.075 | 249.59 | 356258 | 265.23946119 | CS |
| 12 | 28.73 | 11.6216981514 | 247.21 | 278.075 | 215.62 | 422166 | 249.83685236 | CS |
| 26 | 25.63 | 10.239303264 | 250.31 | 278.075 | 205.12 | 420469 | 237.2917022 | CS |
| 52 | 82.71 | 42.803912436 | 193.23 | 278.075 | 182.971 | 410978 | 229.73644322 | CS |
| 156 | 114.41 | 70.828948183 | 161.53 | 278.075 | 106.02 | 360568 | 180.13719386 | CS |
| 260 | 192.57 | 230.982367758 | 83.37 | 278.075 | 35.2 | 391176 | 141.46020258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 275.94 | 0.77 | 0.28 | 276.88 | 277.61 | 271.7616 | 1083211 |
| 1726785300 | 275.17 | 5.97 | 2.22 | 276.22 | 278.075 | 273.8 | 315814 |
| 1726698900 | 269.2 | -3.34 | -1.23 | 276.375 | 276.995 | 268.39 | 283697 |
| 1726612500 | 272.54 | 2.14 | 0.79 | 273.27999 | 273.91 | 265.83 | 564271 |
| 1726526100 | 270.39999 | 6.66 | 2.53 | 263.89 | 270.58 | 263.89 | 405961 |
| 1726266900 | 263.74 | -0.2 | -0.08 | 265.2076 | 265.32 | 261.07 | 196207 |
| 1726180500 | 263.94 | -4.18 | -1.56 | 267.76 | 268.565 | 262.76 | 268372 |
| 1726094100 | 268.12 | 8.63 | 3.33 | 259 | 268.895 | 256.12 | 415409 |
| 1726007700 | 259.49 | 4.41 | 1.73 | 257.8 | 259.675 | 255.26 | 199024 |
| 1725921300 | 255.08 | 4.42 | 1.76 | 252.68 | 255.485 | 251.31 | 414978 |
| 1725662100 | 250.66 | -2.16 | -0.85 | 256.04 | 256.04 | 249.59 | 250602 |
| 1725575700 | 252.82 | -3.96 | -1.54 | 251.51 | 255.5 | 251.49 | 299276 |
| 1725489300 | 256.77999 | 0.39 | 0.15 | 253.9 | 257.97 | 252.44 | 342035 |
| 1725402900 | 256.39 | -8.04 | -3.04 | 262.14 | 267 | 254.44 | 344689 |
| 1725057300 | 264.43 | 1.07 | 0.41 | 264.62 | 266.75 | 262.13 | 487836 |
| 1724970900 | 263.36 | 4.36 | 1.68 | 261 | 266.31 | 260.13 | 219503 |
| 1724884500 | 259 | -2.69 | -1.03 | 261.18 | 262.04 | 258.54 | 251435 |
| 1724798100 | 261.69 | 0.3 | 0.11 | 259.85 | 262.39999 | 257.66 | 177926 |
| 1724711700 | 261.39 | -1.12 | -0.43 | 263.52999 | 264.32 | 261.07 | 219053 |
| 1724452500 | 262.51 | 2.8 | 1.08 | 261.8 | 263.67 | 260.2601 | 304541 |
| 1724366100 | 259.70999 | -1.73 | -0.66 | 262.35 | 263.89999 | 259.11 | 298310 |
| 1724279700 | 261.44 | 4.09 | 1.59 | 257.43 | 261.66 | 255.04 | 259958 |
| 1724193300 | 257.35 | -2.39 | -0.92 | 260.07 | 261.345 | 255.435 | 260820 |
| 1724106900 | 259.74 | 3.78 | 1.48 | 256.75 | 260.24 | 255.405 | 337288 |
| 1723847700 | 255.96 | 0.9 | 0.35 | 253.27 | 257.6 | 253.27 | 285096 |
| 1723761300 | 255.06 | 5.25 | 2.10 | 253.22 | 256.06 | 252.51 | 431355 |
| 1723674900 | 249.81 | -1.12 | -0.45 | 250.79 | 251.46 | 248.07 | 324583 |
| 1723588500 | 250.93 | 3.86 | 1.56 | 249.22 | 251.88 | 247.95 | 307067 |
| 1723502100 | 247.07 | -0.73 | -0.29 | 246.77 | 249.29 | 245.44 | 205166 |
| 1723242900 | 247.8 | -0.29 | -0.12 | 248.09 | 249.35 | 244.51 | 243857 |
| 1723156500 | 248.09 | 8.76 | 3.66 | 241.43 | 248.36 | 238.2285 | 373347 |
| 1723070100 | 239.33 | -1.76 | -0.73 | 244.97 | 249.49 | 238.665 | 215168 |
| 1722983700 | 241.09 | 2.23 | 0.93 | 240.67 | 247.18 | 239.97 | 284590 |
| 1722897300 | 238.86 | -5.07 | -2.08 | 234.96 | 244 | 233.47 | 629312 |
| 1722638100 | 243.93 | -6.73 | -2.68 | 243.65 | 245.95 | 239.9 | 395590 |
| 1722551700 | 250.66 | -4.72 | -1.85 | 255.38 | 261.89 | 248.43 | 342829 |
| 1722465300 | 255.38 | 0.38 | 0.15 | 259.70999 | 260.63 | 254.25 | 405790 |
| 1722378900 | 255 | -0.89 | -0.35 | 257.37 | 259.22 | 252.745 | 426706 |
| 1722292500 | 255.89 | -2.57 | -0.99 | 260.72 | 260.72 | 254.45 | 564716 |
| 1722033300 | 258.45999 | 11.59 | 4.69 | 250.34 | 259.77999 | 249.195 | 882902 |
| 1721946900 | 246.87 | -2.96 | -1.18 | 248.705 | 256.22 | 245.79 | 1070959 |
| 1721860500 | 249.83 | 23.83 | 10.54 | 241.035 | 254.42 | 238.72 | 1411788 |
| 1721774100 | 226 | 0.25 | 0.11 | 225.52 | 230.12 | 224.56 | 668413 |
| 1721687700 | 225.75 | 7.16 | 3.28 | 220.87 | 226.26 | 219.25 | 455612 |
| 1721428500 | 218.59 | -0.46 | -0.21 | 220.7975 | 221.87 | 215.9 | 505930 |
| 1721342100 | 219.05 | -4.83 | -2.16 | 224.35 | 225.57 | 215.62 | 658134 |
| 1721255700 | 223.88 | -15.27 | -6.39 | 234.58 | 234.58 | 221.46 | 1049308 |
| 1721169300 | 239.15 | -1.99 | -0.83 | 242.15 | 242.99 | 236.9 | 549071 |
| 1721082900 | 241.14 | 0.72 | 0.30 | 242.12 | 245 | 240.02 | 391451 |
| 1720823700 | 240.42 | -0.75 | -0.31 | 241.02 | 244.55 | 240.025 | 379123 |
| 1720737300 | 241.17 | -5.06 | -2.05 | 248.37 | 250.535 | 240.85 | 385058 |
| 1720650900 | 246.23 | 4.06 | 1.68 | 243.51 | 247.045 | 241.87 | 348526 |
| 1720564500 | 242.17 | -4.05 | -1.64 | 246.24 | 246.27 | 240.62 | 289277 |
| 1720478100 | 246.22 | -1.61 | -0.65 | 248 | 248 | 244.33 | 181072 |
| 1720218900 | 247.83 | 1.61 | 0.65 | 246.08 | 249.59 | 246.08 | 167538 |
| 1720040640 | 246.22 | 0.56 | 0.23 | 244.11 | 248.99 | 244.11 | 231767 |
| 1719959700 | 245.66 | 0.38 | 0.15 | 245.3 | 249.09 | 244.45 | 534968 |
| 1719873300 | 245.28 | -1.4 | -0.57 | 247.21 | 249.31 | 245.12 | 415315 |
| 1719614100 | 246.68 | -4.53 | -1.80 | 251.21 | 254.83 | 246.06 | 1138356 |
| 1719527700 | 251.21 | 9.42 | 3.90 | 242.99 | 252.03 | 241.625 | 575492 |
| 1719441300 | 241.79 | 2.01 | 0.84 | 238.5 | 241.98 | 237.61 | 291952 |
| 1719354900 | 239.78 | -1.7 | -0.70 | 242.58 | 243.47 | 237.86 | 545331 |
| 1719268500 | 241.475 | 1.36 | 0.57 | 239.12 | 243.325 | 238.95 | 678965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
