MANH
Manhattan Assoc (MANH)
NASDAQ
$191.49+$0.13 (+0.07%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $11.2B
    Market Cap
  • -10.85%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +37.42%
    Low Price$147.43
    High Price$204.02
  • 3 Months
    +38.78%
    Low Price$125.56
    High Price$204.02
  • 1 Year
    -10.85%
    Low Price$120.88
    High Price$220.19
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
190.55
192.64
186.90
191.36
+0.20%
799,030
07/30/2026
195.00
196.32
187.77
190.97
-6.40%
1,755,775
07/29/2026
195.00
215.00
190.83
204.02
+21.32%
2,870,448
07/28/2026
162.56
170.89
162.56
168.17
+5.57%
986,786
07/28/2026
$1.39 Earnings
07/27/2026
155.23
163.84
153.91
159.29
+5.02%
912,647
07/24/2026
149.80
155.20
147.43
151.67
+2.88%
775,393
07/23/2026
150.69
151.32
145.86
147.43
-1.13%
648,512
07/22/2026
159.12
159.46
148.06
149.11
-6.29%
898,141
07/21/2026
161.73
164.76
158.71
159.12
-3.86%
622,726
07/20/2026
162.51
167.42
160.03
165.51
+1.42%
544,120
07/17/2026
161.63
166.56
160.33
163.19
+0.04%
822,264
07/16/2026
158.47
164.59
155.40
163.13
+4.18%
841,279
07/15/2026
160.64
162.50
156.46
156.58
-1.27%
584,770
07/14/2026
152.69
159.32
152.17
158.60
+0.18%
639,454
07/13/2026
156.50
160.70
156.37
158.31
+2.20%
567,716
07/10/2026
160.00
161.26
152.19
154.90
-1.10%
483,896
07/09/2026
150.58
157.13
149.77
156.63
+1.20%
627,898
07/08/2026
156.09
156.91
152.64
154.78
-2.14%
1,050,382
07/07/2026
157.41
159.48
155.28
158.17
+2.83%
797,936
07/06/2026
149.41
155.50
148.48
153.81
+1.83%
583,678
07/02/2026
146.63
154.24
146.63
151.04
+3.16%
818,775
07/01/2026
142.37
149.70
142.29
146.41
+5.14%
750,217
06/30/2026
136.21
139.88
135.65
139.25
+0.83%
546,499
06/29/2026
140.68
142.11
136.70
138.10
+0.18%
670,011
06/26/2026
129.69
138.55
129.68
137.85
+7.80%
1,070,022
06/25/2026
129.77
133.00
126.35
127.87
-2.29%
697,022
06/24/2026
129.41
134.18
128.65
130.87
+0.53%
576,751
06/23/2026
132.27
133.54
130.10
130.18
+1.09%
484,642
06/22/2026
129.06
132.52
126.54
128.77
-2.65%
478,493
06/18/2026
131.39
133.41
127.43
132.28
+0.14%
1,066,690
06/17/2026
137.62
140.80
131.54
132.09
-5.24%
723,409
06/16/2026
144.01
145.56
139.25
139.40
-3.12%
562,197
06/15/2026
144.05
147.26
142.93
143.89
+0.68%
570,666
06/12/2026
139.98
143.87
136.61
142.92
+1.87%
533,295
06/11/2026
141.53
143.54
137.26
140.29
-3.35%
525,975
06/10/2026
143.84
148.95
142.28
145.15
-0.95%
393,539
06/09/2026
145.11
149.12
143.89
146.54
-0.23%
464,206
06/08/2026
145.69
148.74
143.99
146.88
-0.51%
527,426
06/05/2026
150.73
152.62
146.78
147.64
-1.95%
493,758
06/04/2026
154.80
155.74
149.77
150.58
-0.41%
559,405
06/03/2026
152.48
153.08
149.00
151.20
-2.48%
548,780
06/02/2026
157.50
157.57
150.64
155.04
-3.77%
768,274
06/01/2026
153.01
162.77
150.98
161.12
+7.38%
836,260
05/29/2026
143.64
150.31
142.08
150.05
+4.80%
952,646
05/28/2026
139.19
144.23
137.78
143.18
+3.34%
463,200
05/27/2026
136.31
141.33
135.48
138.55
-0.80%
611,859
05/26/2026
136.87
140.78
136.52
139.67
+0.74%
690,825
05/22/2026
135.33
139.14
134.77
138.64
+3.02%
396,087
05/21/2026
133.13
134.82
130.77
134.57
-1.83%
427,802
05/20/2026
132.74
137.48
129.58
137.08
+1.23%
576,376
05/19/2026
140.57
140.82
135.21
135.42
-0.94%
605,808
05/18/2026
130.87
137.64
130.50
136.71
+4.10%
559,432
05/15/2026
131.02
132.32
128.84
131.32
+1.76%
564,275
05/14/2026
126.66
131.51
124.58
129.05
+2.78%
452,363
05/13/2026
132.93
133.51
124.33
125.56
-6.88%
738,675
05/12/2026
139.42
139.42
134.65
134.84
-2.10%
482,757
05/11/2026
141.59
143.16
136.11
137.73
-3.70%
547,669
05/08/2026
142.24
143.30
137.80
143.02
-0.45%
496,381
05/07/2026
140.64
145.87
140.63
143.66
+4.25%
649,286
05/06/2026
139.45
143.49
136.90
137.80
-2.37%
581,334
05/05/2026
141.27
142.30
136.90
141.15
+0.27%
661,190
05/04/2026
140.39
143.46
139.12
140.77
+0.46%
566,427
05/01/2026
142.35
144.40
138.01
140.13
+1.62%
855,911
04/30/2026
141.64
142.22
136.99
137.89
-4.14%
747,929
04/29/2026
140.10
146.11
138.87
143.85
+2.52%
847,631
04/28/2026
140.26
143.14
139.11
140.32
+1.80%
929,194
04/27/2026
141.65
143.68
137.76
137.84
-3.17%
1,191,450
04/24/2026
139.58
142.78
137.06
142.35
+2.91%
645,544
04/23/2026
139.34
140.94
132.09
138.32
-3.19%
1,176,452
04/22/2026
149.00
149.01
139.60
142.88
+5.92%
1,479,761
04/21/2026
133.72
138.81
133.72
134.89
+0.79%
887,000
04/21/2026
$1.24 Earnings
04/20/2026
132.50
136.37
132.50
133.83
+0.84%
586,592
04/17/2026
132.94
133.42
130.82
132.71
+2.16%
1,010,333
04/16/2026
130.62
132.98
127.30
129.90
+0.79%
714,153
04/15/2026
128.46
131.32
127.48
128.88
+1.80%
937,408
04/14/2026
127.44
129.22
125.33
126.60
+0.39%
410,503
04/13/2026
121.07
127.65
119.14
126.11
+4.33%
923,316
04/10/2026
124.19
124.19
119.06
120.88
-2.90%
1,182,671
04/09/2026
131.69
132.44
122.28
124.49
-6.75%
902,349
04/08/2026
138.96
139.68
133.10
133.50
-1.13%
712,979
04/07/2026
135.22
138.40
132.50
135.02
-1.03%
465,333
04/06/2026
134.25
136.76
133.13
136.42
+1.38%
355,356
04/02/2026
134.06
136.44
130.57
134.56
+0.19%
449,144
04/01/2026
134.91
135.96
130.90
134.30
+0.89%
510,375
03/31/2026
131.76
135.52
130.31
133.12
+2.04%
418,030
03/30/2026
128.37
131.96
128.37
130.46
+2.40%
518,987
03/27/2026
130.22
131.17
126.00
127.40
-3.63%
480,568
03/26/2026
129.46
135.84
129.42
132.20
+1.28%
420,092
03/25/2026
135.12
136.77
127.35
130.53
-1.63%
604,435
03/24/2026
137.19
139.48
131.90
132.69
-4.77%
681,048
03/23/2026
139.34
141.72
138.08
139.33
+1.46%
535,165
03/20/2026
138.11
139.61
136.08
137.32
-1.78%
946,507
03/19/2026
138.07
142.00
137.62
139.81
+1.15%
461,739
03/18/2026
138.39
141.77
138.00
138.22
-1.71%
580,927
03/17/2026
140.37
146.50
140.29
140.62
-0.43%
521,110
03/16/2026
141.61
143.74
140.02
141.23
+0.32%
413,723
03/13/2026
141.15
142.79
138.23
140.78
+0.35%
676,998
03/12/2026
142.21
147.13
140.07
140.29
-2.17%
621,971