Manhattan Associates Inc (MANH)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 37.6625 | 17.0574847994 | 220.7975 | 259.78 | 215.9 | 822540 | 238.67560306 | CS |
| 4 | 7.25 | 2.88603160702 | 251.21 | 259.78 | 215.62 | 570088 | 238.51762605 | CS |
| 12 | 46.7 | 22.0532678504 | 211.76 | 259.78 | 208 | 465520 | 231.17744813 | CS |
| 26 | 39.99 | 18.3045727102 | 218.47 | 266.94 | 205.12 | 435813 | 234.86286862 | CS |
| 52 | 62.46 | 31.8673469388 | 196 | 266.94 | 182.971 | 431817 | 219.81384241 | CS |
| 156 | 108.89 | 72.8020324931 | 149.57 | 266.94 | 106.02 | 359840 | 175.08400282 | CS |
| 260 | 171.49 | 197.182936645 | 86.97 | 266.94 | 35.2 | 396020 | 135.64391876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 240.11 | 7.05 | 3.02 | 233.41 | 240.53 | 231.575 | 947355 |
| 1718922900 | 233.06 | -4.31 | -1.82 | 237.89 | 238.11 | 232.77 | 299656 |
| 1718750100 | 237.37 | 4.62 | 1.98 | 232.76 | 237.84 | 231.49 | 381736 |
| 1718663700 | 232.75 | 3.91 | 1.71 | 227.63 | 233.49 | 226.415 | 294232 |
| 1718404500 | 228.84 | -0.3 | -0.13 | 229.34 | 229.95 | 226.62 | 152222 |
| 1718318100 | 229.14 | -1.91 | -0.83 | 231.03 | 233.3075 | 228.01 | 300976 |
| 1718231700 | 231.05 | 4.74 | 2.09 | 229.76 | 232.98 | 228.45 | 381576 |
| 1718145300 | 226.31 | 5.08 | 2.30 | 220.87 | 227.46 | 220.37 | 425427 |
| 1718058900 | 221.23 | 0.68 | 0.31 | 218.38 | 221.65 | 217.62 | 304873 |
| 1717799700 | 220.55 | 0.73 | 0.33 | 219.9 | 223.47 | 219.84 | 314329 |
| 1717713300 | 219.82 | -0.27 | -0.12 | 220.45 | 222.61 | 219.52 | 386453 |
| 1717626900 | 220.09 | 5.61 | 2.62 | 216.35 | 223.21 | 216.35 | 457199 |
| 1717540500 | 214.48 | -0.02 | -0.01 | 214.52 | 216.6188 | 212.56 | 427092 |
| 1717454100 | 214.5 | -5.04 | -2.30 | 219.96 | 220.49 | 213.17 | 445685 |
| 1717194900 | 219.54 | 3.18 | 1.47 | 217.02 | 219.99 | 212.39 | 1124851 |
| 1717108500 | 216.36 | -5.1 | -2.30 | 220.66 | 221.88 | 215.92 | 457498 |
| 1717022100 | 221.46 | -4.33 | -1.92 | 223.85 | 226.74 | 220.12 | 507209 |
| 1716935700 | 225.79 | -2.34 | -1.03 | 228.1 | 229.9 | 223.86 | 217072 |
| 1716590100 | 228.13 | 2.78 | 1.23 | 225.35 | 229.61 | 225.18 | 373022 |
| 1716503700 | 225.35 | 1.37 | 0.61 | 225.86 | 227.28 | 223.7 | 409718 |
| 1716417300 | 223.98 | -1.69 | -0.75 | 226.4 | 227.435 | 223.04 | 345330 |
| 1716330900 | 225.67 | -4.97 | -2.15 | 230.57 | 230.57 | 225.57 | 348953 |
| 1716244500 | 230.64 | 1.86 | 0.81 | 228.82 | 231.02 | 228.77 | 363730 |
| 1715985300 | 228.78 | 3.09 | 1.37 | 226.68 | 229.88 | 226.6 | 470709 |
| 1715898900 | 225.69 | 2.24 | 1.00 | 223.75 | 226.13 | 222.78 | 384746 |
| 1715812500 | 223.45 | 6.81 | 3.14 | 218.34 | 223.68 | 217.82 | 315446 |
| 1715726100 | 216.64 | 3.02 | 1.41 | 213.31 | 217.1 | 213.31 | 323045 |
| 1715639700 | 213.62 | -4.11 | -1.89 | 219.19 | 219.19 | 213.44 | 347067 |
| 1715380500 | 217.73 | 0.5 | 0.23 | 217.78 | 219.95 | 216.62 | 292619 |
| 1715294100 | 217.23 | 2.61 | 1.22 | 215.27 | 217.89 | 214.95 | 254417 |
| 1715207700 | 214.62 | -2.02 | -0.93 | 215.49 | 218.21 | 213.39 | 328518 |
| 1715121300 | 216.64 | 3.25 | 1.52 | 214.62 | 217.43 | 214.315 | 622284 |
| 1715034900 | 213.39 | 2.63 | 1.25 | 213.04 | 215.095 | 211.665 | 274897 |
| 1714775700 | 210.76 | 1.92 | 0.92 | 211.76 | 212.82 | 208 | 331288 |
| 1714689300 | 208.84 | 1.07 | 0.51 | 209.57 | 210.98 | 207.96 | 379904 |
| 1714602900 | 207.77 | 1.71 | 0.83 | 207.18 | 211.9 | 206.07 | 505538 |
| 1714516500 | 206.06 | -3.77 | -1.80 | 208.29 | 209.18 | 205.875 | 607029 |
| 1714430100 | 209.83 | 0.81 | 0.39 | 210.67 | 211.35 | 207.885 | 393785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
