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 | -9.6 | -4.799760012 | 200.01 | 203.6619 | 169.9401 | 2145650 | 181.49872455 | CS |
| 4 | -88.51 | -31.7331134375 | 278.92 | 299.27 | 169.9401 | 1244611 | 205.78538448 | CS |
| 12 | -82.705 | -30.2821155923 | 273.115 | 312.5999 | 169.9401 | 663852 | 235.55586285 | CS |
| 26 | -60.38 | -24.0759200925 | 250.79 | 312.5999 | 169.9401 | 507874 | 253.03336505 | CS |
| 52 | -57.97 | -23.339238264 | 248.38 | 312.5999 | 169.9401 | 468476 | 245.08766347 | CS |
| 156 | 59.96 | 45.9639708701 | 130.45 | 312.5999 | 106.02 | 391214 | 196.57500128 | CS |
| 260 | 110.07 | 137.005227782 | 80.34 | 312.5999 | 35.2 | 399605 | 158.78068197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 190.41 | 2.83 | 1.51 | 187.59 | 192.29 | 186.711 | 857847 |
| 1739489700 | 187.58 | 5.63 | 3.09 | 184 | 188.94 | 182.0167 | 1617427 |
| 1739403300 | 181.95 | 3.62 | 2.03 | 176.12 | 182.81 | 175.615 | 1614379 |
| 1739316900 | 178.33 | 0.63 | 0.35 | 177.21 | 179.05 | 169.9401 | 4000418 |
| 1739230500 | 177.7 | -23.2 | -11.55 | 198.14 | 198.65 | 177.12 | 2842979 |
| 1738971300 | 200.9 | 2.83 | 1.43 | 199.57 | 203.6619 | 199 | 701419 |
| 1738884900 | 198.07 | -2.65 | -1.32 | 202 | 204 | 197.6 | 619113 |
| 1738798500 | 200.72 | 4.21 | 2.14 | 199.71 | 201.16 | 196.09 | 716287 |
| 1738712100 | 196.51 | -3.77 | -1.88 | 200.4 | 201.8 | 196.04 | 799540 |
| 1738625700 | 200.28 | -8.31 | -3.98 | 204.76 | 205.42 | 199.35 | 1036362 |
| 1738366500 | 208.59 | -5.55 | -2.59 | 216.64 | 218.25 | 206.71 | 1291452 |
| 1738280100 | 214.14 | -8.7 | -3.90 | 224.51 | 224.85 | 213.99 | 1468031 |
| 1738193700 | 222.84 | -72.26 | -24.49 | 222.8 | 238 | 218.3 | 3270257 |
| 1738107300 | 295.1 | 6.87 | 2.38 | 289 | 299.27 | 285.58999 | 690695 |
| 1738020900 | 288.23 | -1.15 | -0.40 | 283.26 | 294.25 | 282.16 | 477761 |
| 1737761700 | 289.38 | 7.43 | 2.64 | 285.95 | 289.67 | 282.925 | 556853 |
| 1737675300 | 281.95 | 0 | 0.00 | 281.95 | 281.95 | 281.95 | 0 |
| 1737588900 | 281.95 | -0.13 | -0.05 | 284.77999 | 285.45 | 280.27 | 271704 |
| 1737502500 | 282.08 | 8.65 | 3.16 | 275.135 | 282.52499 | 274.475 | 328911 |
| 1737156900 | 273.43 | -2 | -0.73 | 278.92 | 278.92 | 272.89999 | 241463 |
| 1737070500 | 275.43 | 0.97 | 0.35 | 275.20999 | 277.33 | 273.115 | 336506 |
| 1736984100 | 274.45999 | 3.46 | 1.28 | 273.70999 | 278.31 | 273.241 | 415366 |
| 1736897700 | 271 | 5.67 | 2.14 | 265.92 | 271.7 | 265.92 | 426332 |
| 1736811300 | 265.33 | -0.05 | -0.02 | 262.26 | 266.24 | 262.07 | 276939 |
| 1736552100 | 265.38 | -7.11 | -2.61 | 267.08999 | 268.95 | 263.91 | 327542 |
| 1736379300 | 272.49 | 4.29 | 1.60 | 267.62 | 273.02999 | 266.66 | 248229 |
| 1736292900 | 268.2 | -3.16 | -1.16 | 273.3 | 274.177 | 265.89 | 293341 |
| 1736206500 | 271.36 | -1.48 | -0.54 | 273.99 | 281 | 263.85789 | 374264 |
| 1735947300 | 272.83999 | 4 | 1.49 | 268.83999 | 273.99 | 267.08 | 280436 |
| 1735860900 | 268.83999 | -1.4 | -0.52 | 271.88 | 273.08999 | 267.14 | 293043 |
| 1735688100 | 270.24 | -0.9 | -0.33 | 272.04 | 275.19 | 268.99 | 330869 |
| 1735601700 | 271.14 | -4.05 | -1.47 | 272.08999 | 272.82 | 267.69 | 199721 |
| 1735342500 | 275.19 | -4.11 | -1.47 | 279.08 | 279.08 | 269.83 | 482789 |
| 1735256100 | 279.3 | -2.97 | -1.05 | 281.66 | 282 | 277.31 | 276197 |
| 1735077840 | 282.27 | 3.45 | 1.24 | 279.02 | 282.3 | 277.77999 | 130269 |
| 1734996900 | 278.82 | -1.44 | -0.51 | 277.82 | 279.36 | 275.3 | 306304 |
| 1734737700 | 280.26 | -2.28 | -0.81 | 279 | 282.735 | 275.51 | 976388 |
| 1734651300 | 282.54 | 0.91 | 0.32 | 285.29 | 287.48 | 282.05 | 342224 |
| 1734564900 | 281.63 | -13.43 | -4.55 | 295.7 | 295.7 | 280.73 | 368391 |
| 1734478500 | 295.06 | -5.82 | -1.93 | 299.18 | 299.94 | 293.26 | 354989 |
| 1734392100 | 300.88 | 2.71 | 0.91 | 298.64999 | 301.075 | 296.9948 | 256005 |
| 1734132900 | 298.17 | -11.61 | -3.75 | 309.11 | 309.83 | 294.6795 | 305700 |
| 1734046500 | 309.77999 | 9.11 | 3.03 | 300.48 | 312.5999 | 298.95 | 414589 |
| 1733960100 | 300.67 | 3 | 1.01 | 299.58 | 302.95999 | 298.575 | 242007 |
| 1733873700 | 297.67 | -2.03 | -0.68 | 299.76 | 302.79 | 295.02999 | 376953 |
| 1733787300 | 299.7 | -2.89 | -0.96 | 301.33 | 302.735 | 297.51 | 323873 |
| 1733528100 | 302.58999 | -0.01 | -0.00 | 304.42 | 306.20999 | 299.955 | 341797 |
| 1733441700 | 302.6 | -0.73 | -0.24 | 301.08 | 304.14 | 299.555 | 511709 |
| 1733355300 | 303.33 | 6.24 | 2.10 | 300 | 306.63 | 298.01 | 401295 |
| 1733268900 | 297.08999 | 10.72 | 3.74 | 285.05 | 299.76 | 284.81 | 548389 |
| 1733182500 | 286.37 | 0.93 | 0.33 | 284.05 | 286.54 | 282.44009 | 323752 |
| 1732917840 | 285.44 | -2.24 | -0.78 | 287.82 | 291.77999 | 285.43 | 171170 |
| 1732750500 | 287.68 | -1.27 | -0.44 | 288.45 | 288.95 | 283.765 | 274664 |
| 1732664100 | 288.95 | -1.79 | -0.62 | 290.13 | 294.90499 | 286.40499 | 412766 |
| 1732577700 | 290.74 | 10.34 | 3.69 | 286.94 | 293.345 | 285.35 | 1167631 |
| 1732318500 | 280.39999 | 8.51 | 3.13 | 271.67 | 281.31 | 271.67 | 444850 |
| 1732232100 | 271.89 | 0.33 | 0.12 | 274.44 | 275.5 | 271.37 | 394494 |
| 1732145700 | 271.56 | 0.82 | 0.30 | 271.93 | 274.2008 | 268.22 | 229886 |
| 1732059300 | 270.74 | -0.9 | -0.33 | 268.77 | 271.83 | 266.455 | 299678 |
| 1731972900 | 271.64 | -0.98 | -0.36 | 273.5 | 277.088 | 270.76 | 354139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
