MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MANH — Manhattan Associates Inc
NasdaqManhattan Associates Inc
$202.84
-2.61(-1.27%)
- O
- 205.92
- H
- 206.78
- L
- 202.84
- V
- 448.99K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$202.84
Period Return+16.43%
Period High$247.22
Period Low$119.06
Avg Daily Volume688.7K
Total Trading Days365
MANH — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $205.92 | $206.78 | $202.84 | $202.84 | $-2.61 | -1.27% | 448,991 | $203.95 | $202.84 $206.78 |
| Oct 5, 2026 | $204.14 | $209.02 | $204.14 | $205.45 | +$1.31 | +0.64% | 622,425 | $206.15 | $204.14 $209.02 |
| Oct 2, 2026 | $205.14 | $205.92 | $203.07 | $204.15 | $-0.01 | +0.00% | 370,039 | $204.16 | $203.07 $205.92 |
| Oct 1, 2026 | $202.40 | $207.35 | $200.64 | $204.15 | +$5.45 | +2.74% | 501,785 | $204.48 | $200.64 $207.35 |
| Sep 30, 2026 | $200.23 | $203.14 | $198.42 | $198.70 | $-1.41 | -0.70% | 455,377 | $199.76 | $198.42 $203.14 |
| Sep 29, 2026 | $198.69 | $201.13 | $197.56 | $200.11 | $-1.77 | -0.88% | 522,362 | $199.55 | $197.56 $201.13 |
| Sep 28, 2026 | $201.88 | $202.00 | $196.80 | $201.88 | $-4.15 | -2.01% | 661,135 | $200.68 | $196.80 $202.00 |
| Sep 25, 2026 | $209.50 | $210.38 | $205.47 | $206.03 | $-3.60 | -1.72% | 420,410 | $206.93 | $205.47 $210.38 |
| Sep 24, 2026 | $211.60 | $213.30 | $208.49 | $209.63 | $-0.74 | -0.35% | 355,477 | $209.86 | $208.49 $213.30 |
| Sep 23, 2026 | $209.15 | $212.56 | $207.25 | $210.37 | +$3.28 | +1.58% | 444,845 | $210.67 | $207.25 $212.56 |
| Sep 22, 2026 | $211.77 | $212.57 | $202.18 | $207.09 | $-2.26 | -1.08% | 637,208 | $205.93 | $202.18 $212.57 |
| Sep 21, 2026 | $212.47 | $212.51 | $206.85 | $209.35 | $-2.11 | -1.00% | 487,636 | $209.15 | $206.85 $212.51 |
| Sep 18, 2026 | $211.48 | $212.38 | $207.24 | $211.46 | +$0.64 | +0.30% | 1,476,715 | $211.04 | $207.24 $212.38 |
| Sep 17, 2026 | $210.64 | $212.54 | $207.65 | $210.82 | $-1.21 | -0.57% | 668,974 | $210.13 | $207.65 $212.54 |
| Sep 16, 2026 | $205.43 | $213.07 | $205.11 | $212.03 | +$2.41 | +1.15% | 951,348 | $211.02 | $205.11 $213.07 |
| Sep 15, 2026 | $207.80 | $214.62 | $207.31 | $209.62 | $-1.92 | -0.91% | 573,861 | $211.01 | $207.31 $214.62 |
| Sep 14, 2026 | $207.71 | $212.85 | $204.00 | $211.54 | +$9.72 | +4.82% | 824,861 | $210.51 | $204.00 $212.85 |
| Sep 11, 2026 | $204.09 | $207.31 | $200.93 | $201.82 | $-3.20 | -1.56% | 656,935 | $203.27 | $200.93 $207.31 |
| Sep 10, 2026 | $206.41 | $209.10 | $204.56 | $205.02 | $-1.08 | -0.52% | 623,392 | $205.45 | $204.56 $209.10 |
| Sep 9, 2026 | $207.92 | $209.12 | $203.90 | $206.10 | $-1.82 | -0.88% | 680,323 | $206.14 | $203.90 $209.12 |
| Sep 8, 2026 | $213.77 | $214.19 | $202.85 | $207.92 | $-5.85 | -2.74% | 641,458 | $207.08 | $202.85 $214.19 |
| Sep 4, 2026 | $218.63 | $219.00 | $212.41 | $213.77 | $-8.58 | -3.86% | 394,161 | $214.55 | $212.41 $219.00 |
| Sep 3, 2026 | $220.00 | $225.62 | $219.01 | $222.35 | +$5.58 | +2.57% | 534,108 | $221.98 | $219.01 $225.62 |
| Sep 2, 2026 | $216.49 | $220.05 | $214.39 | $216.77 | +$0.56 | +0.26% | 437,771 | $216.74 | $214.39 $220.05 |
| Sep 1, 2026 | $221.09 | $223.05 | $215.47 | $216.21 | $-6.98 | -3.13% | 574,321 | $217.86 | $215.47 $223.05 |
| Aug 31, 2026 | $221.19 | $224.67 | $221.19 | $223.19 | $-0.09 | -0.04% | 535,222 | $223.31 | $221.19 $224.67 |
| Aug 28, 2026 | $223.00 | $226.32 | $222.61 | $223.28 | $-0.48 | -0.21% | 568,278 | $224.24 | $222.61 $226.32 |
| Aug 27, 2026 | $218.33 | $227.03 | $217.61 | $223.76 | +$7.87 | +3.65% | 678,489 | $224.62 | $217.61 $227.03 |
| Aug 26, 2026 | $209.77 | $217.17 | $207.48 | $215.89 | +$2.79 | +1.31% | 501,058 | $215.39 | $207.48 $217.17 |
| Aug 25, 2026 | $210.77 | $214.66 | $210.31 | $213.10 | $-0.08 | -0.04% | 461,424 | $212.30 | $210.31 $214.66 |