NASDAQ:MANH | Historical Stock Price | MANHATTAN ASSOCIATES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-04-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.17$3.57$10.90$33.22$101.27$308.701998-04-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.84$1.84528,000——
1999-12-30$1.77$1.77244,400——
1999-12-29$1.72$1.72310,000——
1999-12-28$1.88$1.88270,800——
1999-12-27$1.77$1.77411,600——
1999-12-23$1.61$1.61448,000——
1999-12-22$1.64$1.64296,000——
1999-12-21$1.84$1.84483,200——
1999-12-20$2.13$2.13562,400——
1999-12-17$2.36$2.36515,200——
1999-12-16$2.27$2.27600,000——
1999-12-15$2.16$2.16492,800——
1999-12-14$1.91$1.911,089,200——
1999-12-13$1.78$1.78291,200——
1999-12-10$1.66$1.661,008,400——
1999-12-09$1.48$1.48128,800——
1999-12-08$1.47$1.47305,600——
1999-12-07$1.45$1.45205,200——
1999-12-06$1.44$1.44428,400——
1999-12-03$1.36$1.3663,600——
1999-12-02$1.38$1.38147,200——
1999-12-01$1.34$1.3498,800——
1999-11-30$1.34$1.34176,400——
1999-11-29$1.31$1.31351,600——
1999-11-26$1.34$1.3470,000——
1999-11-24$1.30$1.3098,000——
1999-11-23$1.31$1.31105,600——
1999-11-22$1.34$1.34280,800——
1999-11-19$1.39$1.39111,200——
1999-11-18$1.43$1.43106,400——
1999-11-17$1.33$1.33158,400——
1999-11-16$1.34$1.34192,800——
1999-11-15$1.34$1.3420,400——
1999-11-12$1.38$1.3894,000——
1999-11-11$1.44$1.44315,200——
1999-11-10$1.31$1.3178,400——
1999-11-09$1.30$1.30142,400——
1999-11-08$1.33$1.3355,600——
1999-11-05$1.31$1.31244,400——
1999-11-04$1.34$1.34195,600——
1999-11-03$1.35$1.35175,600——
1999-11-02$1.38$1.38136,000——
1999-11-01$1.31$1.31411,600——
1999-10-29$1.23$1.23364,000——
1999-10-28$1.33$1.33643,200——
1999-10-27$1.28$1.28604,400——
1999-10-26$1.14$1.14217,600——
1999-10-25$1.08$1.08326,000——
1999-10-22$1.22$1.22214,800——
1999-10-21$1.25$1.25424,800——
1999-10-20$1.34$1.34164,800——
1999-10-19$1.28$1.28217,600——
1999-10-18$1.31$1.31239,600——
1999-10-15$1.28$1.281,078,400——
1999-10-14$1.50$1.50962,400——
1999-10-13$1.25$1.25504,400——
1999-10-12$1.02$1.021,003,200——
1999-10-11$1.00$1.001,269,600——
1999-10-08$0.88$0.881,092,400——
1999-10-07$0.97$0.97806,000——
1999-10-06$1.06$1.061,144,000——
1999-10-05$1.27$1.27346,000——
1999-10-04$1.38$1.3891,200——
1999-10-01$1.39$1.39102,000——
1999-09-30$1.38$1.38328,400——
1999-09-29$1.48$1.48165,200——
1999-09-28$1.50$1.5022,000——
1999-09-27$1.55$1.559,200——
1999-09-24$1.53$1.5354,400——
1999-09-23$1.59$1.5922,800——
1999-09-22$1.56$1.56162,400——
1999-09-21$1.57$1.57116,400——
1999-09-20$1.63$1.635,600——
1999-09-17$1.66$1.66305,200——
1999-09-16$1.60$1.6037,200——
1999-09-15$1.58$1.58117,600——
1999-09-14$1.56$1.5665,200——
1999-09-13$1.58$1.58210,000——
1999-09-10$1.50$1.5039,200——
1999-09-09$1.52$1.52104,000——
1999-09-08$1.56$1.5627,600——
1999-09-07$1.59$1.5932,800——
1999-09-03$1.66$1.6620,400——
1999-09-02$1.65$1.6574,800——
1999-09-01$1.61$1.6125,200——
1999-08-31$1.61$1.6124,400——
1999-08-30$1.61$1.61129,600——
1999-08-27$1.63$1.63114,400——
1999-08-26$1.63$1.6334,000——
1999-08-25$1.63$1.6316,400——
1999-08-24$1.59$1.59170,400——
1999-08-23$1.59$1.59345,200——
1999-08-20$1.72$1.728,400——
1999-08-19$1.75$1.75190,000——
1999-08-18$1.78$1.7826,400——
1999-08-17$1.81$1.8158,000——
1999-08-16$1.69$1.6932,000——
1999-08-13$1.73$1.73172,000——
1999-08-12$1.70$1.70167,200——
1999-08-11$1.75$1.75109,600——
1999-08-10$1.72$1.7288,000——
1999-08-09$1.77$1.7752,800——
1999-08-06$1.80$1.80190,800——
1999-08-05$1.81$1.8164,800——
1999-08-04$1.83$1.83122,400——
1999-08-03$1.88$1.88114,400——
1999-08-02$1.92$1.9228,400——
1999-07-30$1.88$1.88169,600——
1999-07-29$1.88$1.88352,800——
1999-07-28$1.97$1.97159,600——
1999-07-27$1.94$1.94548,000——
1999-07-26$1.94$1.94310,400——
1999-07-23$2.08$2.0890,400——
1999-07-22$2.06$2.06294,800——
1999-07-21$2.09$2.09155,600——
1999-07-20$2.13$2.13278,400——
1999-07-19$2.34$2.3464,000——
1999-07-16$2.38$2.38464,000——
1999-07-15$2.41$2.41384,400——
1999-07-14$2.58$2.58504,800——
1999-07-13$2.64$2.64412,800——
1999-07-12$2.64$2.64470,000——
1999-07-09$2.56$2.56925,600——
1999-07-08$2.42$2.42661,600——
1999-07-07$2.17$2.17235,600——
1999-07-06$2.08$2.08377,600——
1999-07-02$2.06$2.06110,800——
1999-07-01$2.06$2.06323,600——
1999-06-30$2.06$2.06121,600——
1999-06-29$2.03$2.03179,600——
1999-06-28$2.02$2.02278,400——
1999-06-25$2.05$2.05258,000——
1999-06-24$2.09$2.09309,200——
1999-06-23$2.13$2.13136,000——
1999-06-22$2.19$2.19226,400——
1999-06-21$2.09$2.0955,200——
1999-06-18$2.06$2.06167,200——
1999-06-17$2.12$2.12249,600——
1999-06-16$1.97$1.97319,600——
1999-06-15$1.89$1.89118,400——
1999-06-14$1.91$1.91137,200——
1999-06-11$1.93$1.93133,200——
1999-06-10$1.94$1.94202,800——
1999-06-09$1.94$1.94482,000——
1999-06-08$1.95$1.951,454,400——
1999-06-07$1.92$1.921,349,600——
1999-06-04$2.01$2.01616,400——
1999-06-03$2.03$2.03504,400——
1999-06-02$2.09$2.09483,200——
1999-06-01$2.16$2.16492,000——
1999-05-28$2.23$2.23962,800——
1999-05-27$2.25$2.25636,000——
1999-05-26$2.28$2.28550,000——
1999-05-25$2.30$2.302,427,200——
1999-05-24$2.69$2.691,994,400——
1999-05-21$3.84$3.841,237,600——
1999-05-20$3.50$3.501,534,400——
1999-05-19$3.13$3.13238,000——
1999-05-18$2.88$2.8887,200——
1999-05-17$2.91$2.91115,200——
1999-05-14$2.81$2.81258,400——
1999-05-13$2.94$2.94234,000——
1999-05-12$3.25$3.25325,600——
1999-05-11$3.25$3.25417,200——
1999-05-10$2.97$2.97181,600——
1999-05-07$2.91$2.91430,800——
1999-05-06$2.88$2.88985,600——
1999-05-05$2.59$2.59268,400——
1999-05-04$2.50$2.50204,800——
1999-05-03$2.50$2.50332,000——
1999-04-30$2.56$2.56461,200——
1999-04-29$2.63$2.63465,600——
1999-04-28$2.50$2.50659,600——
1999-04-27$2.19$2.19721,200——
1999-04-26$2.25$2.25282,000——
1999-04-23$2.34$2.34130,000——
1999-04-22$2.50$2.50311,200——
1999-04-21$2.41$2.41310,800——
1999-04-20$2.13$2.13420,000——
1999-04-19$2.38$2.38125,200——
1999-04-16$2.50$2.50209,600——
1999-04-15$2.31$2.31228,800——
1999-04-14$2.22$2.22380,000——
1999-04-13$2.59$2.59295,200——
1999-04-12$2.42$2.42460,400——
1999-04-09$2.05$2.05417,600——
1999-04-08$2.03$2.031,032,800——
1999-04-07$2.31$2.3180,000——
1999-04-06$2.50$2.50364,400——
1999-04-05$2.66$2.66208,400——
1999-04-01$2.72$2.72236,800——
1999-03-31$2.66$2.66902,400——
1999-03-30$2.60$2.60176,000——
1999-03-29$2.72$2.7279,200——
1999-03-26$2.69$2.6975,200——
1999-03-25$2.69$2.69198,800——
1999-03-24$2.78$2.78281,600——
1999-03-23$2.75$2.75348,800——
1999-03-22$2.78$2.78407,200——
1999-03-19$2.94$2.94871,600——
1999-03-18$3.34$3.341,180,000——
1999-03-17$3.06$3.061,305,600——
1999-03-16$2.75$2.75990,000——
1999-03-15$2.44$2.44949,600——
1999-03-12$2.38$2.381,099,600——
1999-03-11$1.97$1.971,330,000——
1999-03-10$1.91$1.911,014,800——
1999-03-09$2.01$2.011,918,400——
1999-03-08$2.03$2.031,672,000——
1999-03-05$2.14$2.142,782,800——
1999-03-04$2.05$2.053,889,200——
1999-03-03$2.25$2.256,635,200——
1999-03-02$3.97$3.9735,600——
1999-03-01$4.13$4.1330,800——
1999-02-26$4.13$4.1348,400——
1999-02-25$4.13$4.13138,400——
1999-02-24$4.19$4.19298,000——
1999-02-23$4.23$4.23170,800——
1999-02-22$4.16$4.1634,000——
1999-02-19$3.98$3.98778,800——
1999-02-18$4.22$4.22125,200——
1999-02-17$4.41$4.419,200——
1999-02-16$4.39$4.3929,200——
1999-02-12$4.39$4.3992,800——
1999-02-11$4.44$4.44102,400——
1999-02-10$4.53$4.5363,600——
1999-02-09$4.47$4.4776,400——
1999-02-08$4.38$4.38135,600——
1999-02-05$4.41$4.4185,600——
1999-02-04$4.39$4.39263,200——
1999-02-03$4.67$4.67366,000——
1999-02-02$4.59$4.5988,000——
1999-02-01$4.59$4.59178,000——
1999-01-29$4.47$4.47992,000——
1999-01-28$4.38$4.38734,800——
1999-01-27$5.42$5.42251,200——
1999-01-26$6.50$6.50159,200——
1999-01-25$5.88$5.8838,800——
1999-01-22$5.84$5.8480,800——
1999-01-21$5.81$5.8171,200——
1999-01-20$6.05$6.0583,600——
1999-01-19$6.25$6.25179,200——
1999-01-15$5.59$5.5940,000——
1999-01-14$5.53$5.53156,800——
1999-01-13$6.03$6.03242,800——
1999-01-12$6.28$6.28111,200——
1999-01-11$6.30$6.30265,600——
1999-01-08$6.30$6.30316,400——
1999-01-07$6.36$6.36141,200——
1999-01-06$6.42$6.42276,000——
1999-01-05$6.47$6.47571,200——
1999-01-04$6.56$6.56198,800——