Manhattan Associates Stock Price History
NASDAQ: MANHTechnologyComputer Software: Prepackaged SoftwareUSD
204.89-1.89 (-0.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MANH price history at a glance
The price history for Manhattan Associates (MANH) on this page begins on April 20, 1998, when the stock closed at $6.14; it most recently closed at $204.89 on October 5, 2026. The highest price in this record is $312.60, reached on December 9, 2024; the latest close is 34.5% below that peak. Across the 27 complete calendar years in the table, MANH finished higher in 15 and lower in 12. Its best year was 2000 (+478.0%) and its worst was 1999 (-72.9%).
Over roughly 28 years the share price changed +3236.6%, a 13.1% compound annual price return (excluding dividends). In the last 12 months alone, MANH has gained 0.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $312.60
- Date of high
- Dec 9, 2024
- Low since 1998
- $0.875
- Date of low
- Oct 4, 1999
- 52-week high
- $227.03
- 52-week low
- $119.06
- IPO year
- 1998
- Last close
- $204.89
MANH returns
1 week
+0.36%
1 month
-0.59%
3 months
+32.27%
6 months
+69.50%
Year to date
+18.22%
1 year
+0.68%
3 years
+2.19%
5 years
+26.32%
MANH price return, excluding dividends.
MANH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 204.89 | +22.48% |
| 2025 | 167.28 | -38.69% |
| 2024 | 272.84 | +26.71% |
| 2023 | 215.32 | +77.36% |
| 2022 | 121.40 | -21.92% |
| 2021 | 155.49 | +47.83% |
| 2020 | 105.18 | +30.76% |
| 2019 | 80.44 | +88.83% |
| 2018 | 42.60 | -14.01% |
| 2017 | 49.54 | -6.58% |
| 2016 | 53.03 | -19.86% |
| 2015 | 66.17 | +66.59% |
| 2014 | 39.72 | +33.57% |
| 2013 | 29.74 | +92.66% |
| 2012 | 15.44 | +52.52% |
| 2011 | 10.12 | +32.55% |
| 2010 | 7.64 | +27.04% |
| 2009 | 6.01 | +50.16% |
| 2008 | 4.00 | -35.55% |
| 2007 | 6.21 | -17.42% |
| 2006 | 7.52 | +46.87% |
| 2005 | 5.12 | -14.24% |
| 2004 | 5.97 | -12.53% |
| 2003 | 6.83 | +14.80% |
| 2002 | 5.95 | -29.04% |
| 2001 | 8.38 | -21.38% |
| 2000 | 10.66 | +477.95% |
| 1999 | 1.84 | -72.94% |
| 1998* | 6.81 | +10.94% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
MANH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 208.44 | 210.00 | 203.60 | 204.89 | -0.91% | |
| 203.60 | 207.14 | 201.50 | 206.78 | +2.31% | |
| 202.61 | 204.12 | 200.48 | 202.11 | -0.36% | |
| 205.92 | 206.78 | 202.84 | 202.84 | -1.27% | |
| 204.14 | 209.02 | 204.14 | 205.45 | +0.64% | |
| 205.14 | 205.92 | 203.07 | 204.15 | 0.00% | |
| 202.40 | 207.35 | 200.64 | 204.15 | +2.74% | |
| 200.23 | 203.14 | 198.42 | 198.70 | -0.70% | |
| 198.69 | 201.13 | 197.56 | 200.11 | -0.88% | |
| 201.88 | 202.00 | 196.80 | 201.88 | -2.01% | |
| 209.50 | 210.38 | 205.47 | 206.03 | -1.72% | |
| 211.60 | 213.30 | 208.49 | 209.63 | -0.35% | |
| 209.15 | 212.56 | 207.25 | 210.37 | +1.58% | |
| 211.77 | 212.57 | 202.18 | 207.09 | -1.08% | |
| 212.47 | 212.51 | 206.85 | 209.35 | -1.00% | |
| 211.48 | 212.38 | 207.24 | 211.46 | +0.30% | |
| 210.64 | 212.54 | 207.65 | 210.82 | -0.57% | |
| 205.43 | 213.07 | 205.11 | 212.03 | +1.15% | |
| 207.80 | 214.62 | 207.31 | 209.62 | -0.91% | |
| 207.71 | 212.85 | 204.00 | 211.54 | +4.82% | |
| 204.09 | 207.31 | 200.93 | 201.82 | -1.56% | |
| 206.41 | 209.10 | 204.56 | 205.02 | -0.52% | |
| 207.92 | 209.12 | 203.90 | 206.10 | -0.88% | |
| 213.77 | 214.19 | 202.85 | 207.92 | -2.74% | |
| 218.63 | 219.00 | 212.41 | 213.77 | -3.86% | |
| 220.00 | 225.62 | 219.01 | 222.35 | +2.57% | |
| 216.49 | 220.05 | 214.39 | 216.77 | +0.26% | |
| 221.09 | 223.05 | 215.47 | 216.21 | -3.13% | |
| 221.19 | 224.67 | 221.19 | 223.19 | -0.04% | |
| 223.00 | 226.32 | 222.61 | 223.28 | -0.21% | |
| 218.33 | 227.03 | 217.61 | 223.76 | +3.65% | |
| 209.77 | 217.17 | 207.48 | 215.89 | +1.31% | |
| 210.77 | 214.66 | 210.31 | 213.10 | -0.04% | |
| 212.58 | 215.99 | 210.67 | 213.18 | -0.64% | |
| 208.96 | 215.38 | 206.62 | 214.56 | +1.59% | |
| 206.13 | 213.40 | 206.00 | 211.21 | +2.53% | |
| 198.19 | 207.37 | 198.19 | 205.99 | +3.84% | |
| 199.00 | 201.45 | 197.23 | 198.38 | +0.97% | |
| 194.17 | 197.41 | 189.35 | 196.47 | -0.47% | |
| 202.88 | 203.00 | 196.22 | 197.39 | -1.76% | |
| 197.31 | 202.75 | 193.24 | 200.92 | +4.30% | |
| 190.74 | 193.70 | 187.59 | 192.63 | -1.32% | |
| 193.87 | 199.22 | 192.49 | 195.20 | -0.25% | |
| 193.43 | 198.85 | 191.98 | 195.69 | +0.24% | |
| 193.54 | 196.76 | 189.53 | 195.23 | +2.41% | |
| 190.97 | 191.04 | 186.71 | 190.63 | -0.75% | |
| 192.92 | 193.52 | 187.11 | 192.08 | +1.40% | |
| 184.73 | 192.00 | 184.73 | 189.42 | +1.16% | |
| 193.16 | 197.08 | 187.19 | 187.24 | -2.15% | |
| 190.55 | 192.64 | 186.90 | 191.36 | +0.20% | |
| 195.00 | 196.32 | 187.77 | 190.97 | -6.40% | |
| 195.00 | 215.00 | 190.83 | 204.02 | +21.32% | |
| 162.56 | 170.89 | 162.56 | 168.17 | +5.57% | |
| 155.23 | 163.84 | 153.91 | 159.29 | +5.02% | |
| 149.80 | 155.20 | 147.43 | 151.67 | +2.88% | |
| 150.69 | 151.32 | 145.86 | 147.43 | -1.13% | |
| 159.12 | 159.46 | 148.06 | 149.11 | -6.29% | |
| 161.73 | 164.76 | 158.71 | 159.12 | -3.86% | |
| 162.51 | 167.42 | 160.03 | 165.51 | +1.42% | |
| 161.63 | 166.56 | 160.33 | 163.19 | +0.04% | |
| 158.47 | 164.59 | 155.40 | 163.13 | +4.18% | |
| 160.64 | 162.50 | 156.46 | 156.58 | -1.27% | |
| 152.69 | 159.32 | 152.17 | 158.60 | +0.18% | |
| 156.50 | 160.70 | 156.37 | 158.31 | +2.20% | |
| 160.00 | 161.26 | 152.19 | 154.90 | -1.10% | |
| 150.58 | 157.13 | 149.77 | 156.63 | +1.20% | |
| 156.09 | 156.91 | 152.64 | 154.78 | -2.14% | |
| 157.41 | 159.48 | 155.28 | 158.17 | +2.83% | |
| 149.41 | 155.50 | 148.48 | 153.81 | +1.83% | |
| 146.63 | 154.24 | 146.63 | 151.04 | +3.16% | |
| 142.37 | 149.70 | 142.29 | 146.41 | +5.14% | |
| 136.21 | 139.88 | 135.65 | 139.25 | +0.83% | |
| 140.68 | 142.11 | 136.70 | 138.10 | +0.18% | |
| 129.69 | 138.55 | 129.68 | 137.85 | +7.80% | |
| 129.77 | 133.00 | 126.35 | 127.87 | -2.29% | |
| 129.41 | 134.18 | 128.65 | 130.87 | +0.53% | |
| 132.27 | 133.54 | 130.10 | 130.18 | +1.09% | |
| 129.06 | 132.52 | 126.54 | 128.77 | -2.65% | |
| 131.39 | 133.41 | 127.43 | 132.28 | +0.14% | |
| 137.62 | 140.80 | 131.54 | 132.09 | -5.24% | |
| 144.01 | 145.56 | 139.25 | 139.40 | -3.12% | |
| 144.05 | 147.26 | 142.93 | 143.89 | +0.68% | |
| 139.98 | 143.87 | 136.61 | 142.92 | +1.87% | |
| 141.53 | 143.54 | 137.26 | 140.29 | -3.35% | |
| 143.84 | 148.95 | 142.28 | 145.15 | -0.95% | |
| 145.11 | 149.12 | 143.89 | 146.54 | -0.23% | |
| 145.69 | 148.74 | 143.99 | 146.88 | -0.51% | |
| 150.73 | 152.62 | 146.78 | 147.64 | -1.95% | |
| 154.80 | 155.74 | 149.77 | 150.58 | -0.41% | |
| 152.48 | 153.08 | 149.00 | 151.20 | -2.48% | |
| 157.50 | 157.57 | 150.64 | 155.04 | -3.77% | |
| 153.01 | 162.77 | 150.98 | 161.12 | +7.38% | |
| 143.64 | 150.31 | 142.08 | 150.05 | +4.80% | |
| 139.19 | 144.23 | 137.78 | 143.18 | +3.34% | |
| 136.31 | 141.33 | 135.48 | 138.55 | -0.80% | |
| 136.87 | 140.78 | 136.52 | 139.67 | +0.74% | |
| 135.33 | 139.14 | 134.77 | 138.64 | +3.02% | |
| 133.13 | 134.82 | 130.77 | 134.57 | -1.83% | |
| 132.74 | 137.48 | 129.58 | 137.08 | +1.23% | |
| 140.57 | 140.82 | 135.21 | 135.42 | -0.94% | |
| 130.87 | 137.64 | 130.50 | 136.71 | +4.10% | |
| 131.02 | 132.32 | 128.84 | 131.32 | +1.76% | |
| 126.66 | 131.51 | 124.58 | 129.05 | +2.78% | |
| 132.93 | 133.51 | 124.33 | 125.56 | -6.88% | |
| 139.42 | 139.42 | 134.65 | 134.84 | -2.10% | |
| 141.59 | 143.16 | 136.11 | 137.73 | -3.70% | |
| 142.24 | 143.30 | 137.80 | 143.02 | -0.45% | |
| 140.64 | 145.87 | 140.63 | 143.66 | +4.25% | |
| 139.45 | 143.49 | 136.90 | 137.80 | -2.37% | |
| 141.27 | 142.30 | 136.90 | 141.15 | +0.27% | |
| 140.39 | 143.46 | 139.12 | 140.77 | +0.46% | |
| 142.35 | 144.40 | 138.01 | 140.13 | +1.62% | |
| 141.64 | 142.22 | 136.99 | 137.89 | -4.14% | |
| 140.10 | 146.11 | 138.87 | 143.85 | +2.52% | |
| 140.26 | 143.14 | 139.11 | 140.32 | +1.80% | |
| 141.65 | 143.68 | 137.76 | 137.84 | -3.17% | |
| 139.58 | 142.78 | 137.06 | 142.35 | +2.91% | |
| 139.34 | 140.94 | 132.09 | 138.32 | -3.19% | |
| 149.00 | 149.01 | 139.60 | 142.88 | +5.92% | |
| 133.72 | 138.81 | 133.72 | 134.89 | +0.79% | |
| 132.50 | 136.37 | 132.50 | 133.83 | +0.84% | |
| 132.94 | 133.42 | 130.82 | 132.71 | +2.16% | |
| 130.62 | 132.98 | 127.30 | 129.90 | +0.79% | |
| 128.46 | 131.32 | 127.48 | 128.88 | +1.80% | |
| 127.44 | 129.22 | 125.33 | 126.60 | +0.39% | |
| 121.07 | 127.65 | 119.14 | 126.11 | +4.33% | |
| 124.19 | 124.19 | 119.06 | 120.88 | -2.90% | |
| 131.69 | 132.44 | 122.28 | 124.49 | -6.75% | |
| 138.96 | 139.68 | 133.10 | 133.50 | -1.13% | |
| 135.22 | 138.40 | 132.50 | 135.02 | -1.03% | |
| 134.25 | 136.76 | 133.13 | 136.42 | +1.38% | |
| 134.06 | 136.44 | 130.57 | 134.56 | +0.19% | |
| 134.91 | 135.96 | 130.90 | 134.30 | +0.89% | |
| 131.76 | 135.52 | 130.31 | 133.12 | +2.04% | |
| 128.37 | 131.96 | 128.37 | 130.46 | +2.40% | |
| 130.22 | 131.17 | 126.00 | 127.40 | -3.63% | |
| 129.46 | 135.84 | 129.42 | 132.20 | +1.28% | |
| 135.12 | 136.77 | 127.35 | 130.53 | -1.63% | |
| 137.19 | 139.48 | 131.90 | 132.69 | -4.77% | |
| 139.34 | 141.72 | 138.08 | 139.33 | +1.46% | |
| 138.11 | 139.61 | 136.08 | 137.32 | -1.78% | |
| 138.07 | 142.00 | 137.62 | 139.81 | +1.15% | |
| 138.39 | 141.77 | 138.00 | 138.22 | -1.71% | |
| 140.37 | 146.50 | 140.29 | 140.62 | -0.43% | |
| 141.61 | 143.74 | 140.02 | 141.23 | +0.32% | |
| 141.15 | 142.79 | 138.23 | 140.78 | +0.35% | |
| 142.21 | 147.13 | 140.07 | 140.29 | -2.17% | |
| 145.77 | 149.00 | 141.14 | 143.40 | -1.13% | |
| 149.00 | 149.12 | 143.09 | 145.04 | -3.41% | |
| 152.29 | 152.29 | 148.00 | 150.16 | -1.50% | |
| 145.61 | 153.07 | 144.34 | 152.45 | +3.71% | |
| 145.03 | 151.56 | 145.03 | 147.00 | +2.41% | |
| 147.42 | 147.98 | 143.02 | 143.54 | -3.18% | |
| 136.84 | 148.85 | 136.84 | 148.26 | +5.92% | |
| 132.31 | 141.15 | 131.51 | 139.97 | +3.35% | |
| 135.43 | 137.23 | 133.71 | 135.43 | -2.99% | |
| 135.29 | 140.16 | 133.00 | 139.61 | +3.19% | |
| 133.59 | 135.68 | 131.69 | 135.30 | +1.46% | |
| 129.94 | 135.03 | 129.47 | 133.35 | +2.50% | |
| 141.56 | 142.33 | 129.65 | 130.10 | -9.82% | |
| 143.44 | 147.44 | 141.65 | 144.27 | +0.51% | |
| 140.56 | 143.67 | 140.01 | 143.54 | +0.34% | |
| 141.74 | 144.37 | 141.17 | 143.06 | +1.01% | |
| 139.64 | 141.97 | 138.48 | 141.63 | +0.84% | |
| 139.92 | 143.35 | 137.77 | 140.45 | +2.19% | |
| 141.72 | 145.53 | 136.61 | 137.44 | -3.68% | |
| 148.27 | 149.15 | 142.02 | 142.69 | -4.64% | |
| 149.78 | 155.52 | 148.52 | 149.63 | +0.84% | |
| 145.17 | 148.97 | 143.82 | 148.39 | +2.29% | |
| 140.32 | 146.15 | 139.52 | 145.07 | +4.91% | |
| 138.29 | 142.97 | 137.62 | 138.28 | -0.17% | |
| 132.56 | 139.42 | 129.91 | 138.52 | +2.12% | |
| 148.48 | 149.65 | 127.86 | 135.64 | -9.99% | |
| 151.71 | 153.50 | 148.63 | 150.69 | -0.21% | |
| 156.07 | 156.11 | 149.47 | 151.01 | -3.06% | |
| 158.77 | 159.08 | 149.38 | 155.77 | -3.33% | |
| 179.27 | 179.77 | 156.01 | 161.14 | -5.06% | |
| 177.02 | 177.02 | 166.00 | 169.73 | -4.25% | |
| 173.62 | 178.01 | 170.59 | 177.27 | +1.87% | |
| 171.06 | 175.86 | 170.97 | 174.02 | +2.24% | |
| 166.78 | 170.83 | 166.63 | 170.20 | +2.51% | |
| 166.08 | 169.41 | 165.74 | 166.04 | +0.02% | |
| 170.62 | 172.55 | 165.13 | 166.01 | -4.20% | |
| 175.37 | 175.37 | 171.55 | 173.28 | -1.30% | |
| 177.93 | 179.94 | 173.73 | 175.57 | +1.20% | |
| 171.85 | 174.49 | 170.33 | 173.48 | +0.17% | |
| 176.31 | 176.88 | 171.02 | 173.18 | -1.78% | |
| 174.41 | 176.86 | 172.66 | 176.31 | +0.38% | |
| 173.59 | 178.63 | 172.78 | 175.64 | +1.12% | |
| 171.64 | 173.82 | 169.43 | 173.70 | +0.36% | |
| 169.51 | 173.37 | 167.50 | 173.07 | +2.52% | |
| 165.78 | 169.97 | 164.25 | 168.81 | +1.33% | |
| 167.17 | 174.55 | 166.26 | 166.60 | -0.41% | |
| 173.60 | 174.49 | 165.04 | 167.28 | -3.48% | |
| 174.28 | 175.58 | 173.05 | 173.31 | -0.82% | |
| 174.79 | 176.46 | 174.12 | 174.75 | -0.87% | |
| 176.20 | 177.06 | 175.07 | 176.29 | -0.03% | |
| 174.83 | 176.70 | 174.83 | 176.35 | +0.60% | |
| 173.50 | 176.00 | 173.30 | 175.29 | +0.78% | |
| 175.53 | 175.74 | 172.92 | 173.94 | -1.22% | |
| 176.22 | 177.47 | 174.26 | 176.09 | +0.14% | |
| 176.31 | 177.13 | 173.85 | 175.85 | -0.71% | |
| 176.09 | 178.79 | 174.86 | 177.10 | +0.57% | |
| 174.43 | 180.58 | 174.43 | 176.09 | +0.31% | |
| 169.38 | 175.74 | 167.91 | 175.54 | +3.28% | |
| 174.33 | 174.67 | 168.44 | 169.96 | -2.17% | |
| 174.14 | 176.01 | 173.21 | 173.73 | +0.31% | |
| 175.00 | 177.65 | 172.14 | 173.19 | -0.96% | |
| 175.53 | 176.08 | 171.51 | 174.87 | +0.36% | |
| 176.00 | 177.14 | 174.06 | 174.24 | -1.46% | |
| 180.01 | 181.84 | 175.74 | 176.83 | -1.59% | |
| 177.67 | 182.39 | 176.50 | 179.69 | +0.61% | |
| 179.47 | 180.77 | 178.25 | 178.60 | 0.00% | |
| 177.00 | 179.30 | 176.53 | 178.60 | +0.92% | |
| 176.22 | 179.00 | 175.46 | 176.98 | +0.23% | |
| 175.00 | 179.70 | 173.91 | 176.58 | +0.07% | |
| 176.10 | 178.11 | 176.05 | 176.45 | +0.23% | |
| 176.90 | 179.02 | 175.96 | 176.05 | -0.34% | |
| 171.51 | 176.80 | 167.00 | 176.65 | +3.03% | |
| 170.50 | 171.59 | 169.16 | 171.45 | +0.56% | |
| 168.16 | 173.83 | 167.80 | 170.49 | +1.08% | |
| 173.83 | 175.33 | 167.25 | 168.67 | -1.65% | |
| 171.13 | 172.86 | 169.18 | 171.50 | -0.35% | |
| 169.94 | 173.00 | 168.54 | 172.10 | +0.68% | |
| 177.48 | 178.23 | 170.35 | 170.94 | -4.09% | |
| 175.59 | 179.08 | 175.10 | 178.23 | +0.46% | |
| 173.86 | 177.66 | 173.46 | 177.42 | +1.19% | |
| 177.57 | 177.64 | 174.75 | 175.34 | +0.12% | |
| 176.38 | 176.38 | 174.01 | 175.13 | -0.75% | |
| 179.38 | 179.93 | 175.33 | 176.45 | -0.65% | |
| 173.78 | 177.76 | 172.00 | 177.61 | +1.21% | |
| 179.96 | 181.51 | 175.31 | 175.49 | -2.58% | |
| 179.63 | 182.64 | 179.24 | 180.13 | +0.94% | |
| 177.68 | 180.35 | 176.29 | 178.45 | -1.71% | |
| 181.63 | 182.89 | 178.58 | 181.56 | -0.28% | |
| 178.01 | 183.42 | 175.23 | 182.07 | +1.22% | |
| 179.27 | 183.22 | 177.05 | 179.87 | +0.86% | |
| 184.52 | 184.52 | 177.50 | 178.33 | -4.10% | |
| 189.12 | 189.12 | 183.01 | 185.95 | -1.22% | |
| 195.04 | 196.31 | 186.83 | 188.25 | -3.39% | |
| 196.27 | 198.58 | 191.64 | 194.85 | +0.09% | |
| 195.92 | 199.34 | 192.21 | 194.68 | +0.08% | |
| 198.79 | 202.51 | 186.48 | 194.52 | -4.95% | |
| 198.73 | 205.11 | 197.78 | 204.66 | +2.32% | |
| 198.70 | 202.88 | 198.69 | 200.02 | +1.62% | |
| 192.41 | 197.92 | 192.38 | 196.83 | +1.96% | |
| 201.19 | 202.67 | 192.49 | 193.04 | -3.39% | |
| 200.76 | 202.54 | 197.80 | 199.81 | -0.36% | |
| 195.59 | 202.90 | 195.59 | 200.53 | -0.11% | |
| 199.10 | 202.43 | 198.31 | 200.76 | +1.74% | |
| 203.45 | 204.65 | 195.98 | 197.32 | -3.04% | |
| 209.28 | 210.36 | 203.40 | 203.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MANH chart for longer ranges.