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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$15.09$15.09458,000——
2012-12-28$14.77$14.77330,000——
2012-12-27$14.88$14.88366,400——
2012-12-26$14.70$14.70353,600——
2012-12-24$14.81$14.81157,200——
2012-12-21$15.08$15.081,574,400——
2012-12-20$14.77$14.77390,400——
2012-12-19$14.63$14.63486,800——
2012-12-18$14.37$14.37399,600——
2012-12-17$14.28$14.28186,800——
2012-12-14$14.20$14.20185,600——
2012-12-13$14.22$14.22323,600——
2012-12-12$14.28$14.28330,400——
2012-12-11$14.37$14.37302,000——
2012-12-10$14.21$14.21326,000——
2012-12-07$14.30$14.30342,800——
2012-12-06$14.24$14.24519,200——
2012-12-05$14.21$14.21219,600——
2012-12-04$14.32$14.32367,200——
2012-12-03$14.41$14.41352,000——
2012-11-30$14.31$14.31598,000——
2012-11-29$14.35$14.35494,400——
2012-11-28$14.25$14.25718,800——
2012-11-27$14.48$14.48382,000——
2012-11-26$14.55$14.55347,200——
2012-11-23$14.55$14.55144,400——
2012-11-21$14.41$14.41253,200——
2012-11-20$14.36$14.36304,000——
2012-11-19$14.72$14.72657,600——
2012-11-16$14.03$14.03506,400——
2012-11-15$14.17$14.17596,000——
2012-11-14$14.05$14.05732,000——
2012-11-13$14.37$14.37331,200——
2012-11-12$14.50$14.50367,600——
2012-11-09$14.51$14.51527,600——
2012-11-08$14.49$14.49571,200——
2012-11-07$14.66$14.661,915,200——
2012-11-06$15.65$15.65582,000——
2012-11-05$15.22$15.22393,600——
2012-11-02$15.36$15.36818,400——
2012-11-01$15.35$15.35706,400——
2012-10-31$15.00$15.00577,200——
2012-10-26$15.29$15.29434,000——
2012-10-25$15.38$15.38680,000——
2012-10-24$15.24$15.24431,600——
2012-10-23$15.25$15.25534,400——
2012-10-22$15.33$15.331,215,600——
2012-10-19$15.42$15.421,348,000——
2012-10-18$15.33$15.33625,600——
2012-10-17$15.45$15.451,429,600——
2012-10-16$14.83$14.83438,000——
2012-10-15$14.52$14.52203,200——
2012-10-12$14.29$14.29266,000——
2012-10-11$14.21$14.21276,800——
2012-10-10$14.07$14.07235,200——
2012-10-09$13.92$13.92716,800——
2012-10-08$14.37$14.37295,600——
2012-10-05$14.62$14.62357,600——
2012-10-04$14.64$14.64326,800——
2012-10-03$14.33$14.33292,000——
2012-10-02$14.39$14.39272,400——
2012-10-01$14.34$14.34387,600——
2012-09-28$14.32$14.32294,800——
2012-09-27$14.41$14.41448,000——
2012-09-26$14.04$14.04470,400——
2012-09-25$14.23$14.23480,800——
2012-09-24$14.29$14.29359,600——
2012-09-21$14.34$14.34710,000——
2012-09-20$14.40$14.40602,000——
2012-09-19$14.44$14.44454,800——
2012-09-18$14.64$14.641,278,000——
2012-09-17$14.52$14.52542,000——
2012-09-14$14.40$14.40978,000——
2012-09-13$14.13$14.131,064,000——
2012-09-12$13.53$13.53855,600——
2012-09-11$13.29$13.29597,600——
2012-09-10$13.01$13.01555,200——
2012-09-07$13.15$13.15287,200——
2012-09-06$13.20$13.20442,400——
2012-09-05$12.87$12.87750,400——
2012-09-04$12.81$12.81564,800——
2012-08-31$12.65$12.65768,400——
2012-08-30$12.56$12.56547,600——
2012-08-29$12.55$12.55694,400——
2012-08-28$12.66$12.66401,600——
2012-08-27$12.56$12.56427,600——
2012-08-24$12.39$12.39376,400——
2012-08-23$12.41$12.41241,200——
2012-08-22$12.35$12.35237,600——
2012-08-21$12.39$12.39572,000——
2012-08-20$12.42$12.42636,400——
2012-08-17$12.45$12.45378,400——
2012-08-16$12.27$12.27367,600——
2012-08-15$12.10$12.10333,200——
2012-08-14$11.92$11.92262,800——
2012-08-13$12.04$12.04186,400——
2012-08-10$12.12$12.12354,000——
2012-08-09$12.10$12.10308,800——
2012-08-08$12.11$12.11341,600——
2012-08-07$12.13$12.13564,400——
2012-08-06$11.88$11.88454,400——
2012-08-03$11.73$11.73476,800——
2012-08-02$11.49$11.49476,800——
2012-08-01$11.46$11.46622,000——
2012-07-31$11.67$11.67711,600——
2012-07-30$11.56$11.56671,200——
2012-07-27$11.73$11.73566,000——
2012-07-26$11.96$11.96862,400——
2012-07-25$11.51$11.511,606,000——
2012-07-24$10.37$10.37402,800——
2012-07-23$10.61$10.61184,000——
2012-07-20$10.71$10.71477,600——
2012-07-19$10.80$10.80208,800——
2012-07-18$10.83$10.83243,200——
2012-07-17$10.72$10.72193,600——
2012-07-16$10.67$10.67414,000——
2012-07-13$11.01$11.01229,600——
2012-07-12$10.70$10.70201,600——
2012-07-11$10.71$10.71210,400——
2012-07-10$10.75$10.75306,000——
2012-07-09$10.93$10.93310,800——
2012-07-06$10.97$10.97302,400——
2012-07-05$11.46$11.46414,800——
2012-07-03$11.40$11.40285,200——
2012-07-02$11.44$11.44448,000——
2012-06-29$11.43$11.43595,200——
2012-06-28$10.86$10.86484,000——
2012-06-27$11.00$11.00173,200——
2012-06-26$10.91$10.91718,800——
2012-06-25$10.85$10.85484,400——
2012-06-22$11.10$11.10724,000——
2012-06-21$11.08$11.08476,400——
2012-06-20$11.29$11.29248,800——
2012-06-19$11.43$11.43428,400——
2012-06-18$11.38$11.38202,000——
2012-06-15$11.37$11.37552,000——
2012-06-14$11.26$11.26629,600——
2012-06-13$11.17$11.17678,400——
2012-06-12$11.26$11.26603,600——
2012-06-11$11.28$11.28371,600——
2012-06-08$11.50$11.50486,400——
2012-06-07$11.56$11.561,320,400——
2012-06-06$11.54$11.54972,000——
2012-06-05$11.47$11.471,432,800——
2012-06-04$11.50$11.50491,200——
2012-06-01$11.37$11.37551,200——
2012-05-31$11.88$11.88483,600——
2012-05-30$11.99$11.99662,400——
2012-05-29$12.04$12.04577,200——
2012-05-25$11.93$11.93302,400——
2012-05-24$11.94$11.94332,800——
2012-05-23$12.01$12.01304,000——
2012-05-22$11.80$11.80428,000——
2012-05-21$11.74$11.74461,600——
2012-05-18$11.65$11.65426,000——
2012-05-17$11.89$11.89338,800——
2012-05-16$12.12$12.12294,000——
2012-05-15$12.30$12.30240,000——
2012-05-14$12.15$12.15326,800——
2012-05-11$12.26$12.26222,000——
2012-05-10$12.20$12.20284,000——
2012-05-09$12.21$12.21308,000——
2012-05-08$12.25$12.25345,200——
2012-05-07$12.21$12.21468,000——
2012-05-04$12.06$12.06436,400——
2012-05-03$12.24$12.24308,000——
2012-05-02$12.53$12.53266,400——
2012-05-01$12.47$12.47784,000——
2012-04-30$12.54$12.54472,000——
2012-04-27$12.74$12.74760,400——
2012-04-26$12.66$12.66798,800——
2012-04-25$12.48$12.482,063,600——
2012-04-24$11.54$11.54770,000——
2012-04-23$11.40$11.40758,400——
2012-04-20$11.62$11.62851,600——
2012-04-19$11.31$11.31390,800——
2012-04-18$11.31$11.31470,400——
2012-04-17$11.46$11.46734,000——
2012-04-16$11.36$11.36342,800——
2012-04-13$11.45$11.45210,000——
2012-04-12$11.57$11.57556,400——
2012-04-11$11.71$11.71718,400——
2012-04-10$11.56$11.56473,200——
2012-04-09$11.73$11.73279,600——
2012-04-05$11.92$11.92479,600——
2012-04-04$11.82$11.82500,800——
2012-04-03$11.97$11.97390,400——
2012-04-02$12.00$12.00738,800——
2012-03-30$11.88$11.88439,200——
2012-03-29$12.04$12.04239,200——
2012-03-28$12.05$12.05331,600——
2012-03-27$12.12$12.12382,400——
2012-03-26$12.24$12.24416,000——
2012-03-23$12.02$12.02451,600——
2012-03-22$12.01$12.01579,200——
2012-03-21$12.13$12.13297,600——
2012-03-20$12.12$12.12181,200——
2012-03-19$12.21$12.21460,000——
2012-03-16$12.12$12.12640,800——
2012-03-15$12.44$12.44638,400——
2012-03-14$12.53$12.53609,600——
2012-03-13$12.45$12.45512,800——
2012-03-12$12.20$12.20365,600——
2012-03-09$12.29$12.29529,200——
2012-03-08$12.08$12.08604,000——
2012-03-07$11.97$11.97761,600——
2012-03-06$12.02$12.02758,800——
2012-03-05$12.24$12.241,581,200——
2012-03-02$11.74$11.74707,600——
2012-03-01$11.75$11.75733,600——
2012-02-29$11.59$11.59659,600——
2012-02-28$11.70$11.70691,600——
2012-02-27$11.76$11.76682,800——
2012-02-24$11.64$11.64630,400——
2012-02-23$11.72$11.721,025,600——
2012-02-22$11.44$11.44544,800——
2012-02-21$11.52$11.52592,000——
2012-02-17$11.50$11.50629,200——
2012-02-16$11.63$11.63977,200——
2012-02-15$11.57$11.57719,600——
2012-02-14$11.63$11.63693,200——
2012-02-13$11.61$11.61634,000——
2012-02-10$11.42$11.42470,400——
2012-02-09$11.54$11.54365,200——
2012-02-08$11.58$11.58379,200——
2012-02-07$11.60$11.60408,000——
2012-02-06$11.54$11.54611,200——
2012-02-03$11.56$11.561,494,400——
2012-02-02$11.68$11.681,610,400——
2012-02-01$11.57$11.571,186,000——
2012-01-31$10.97$10.97756,800——
2012-01-30$10.77$10.77328,800——
2012-01-27$10.90$10.90206,400——
2012-01-26$10.83$10.83542,800——
2012-01-25$10.78$10.78357,600——
2012-01-24$10.69$10.69510,000——
2012-01-23$10.58$10.58612,400——
2012-01-20$10.62$10.62520,800——
2012-01-19$10.28$10.28908,000——
2012-01-18$10.65$10.65756,000——
2012-01-17$10.39$10.39886,000——
2012-01-13$10.04$10.04821,600——
2012-01-12$10.14$10.14491,200——
2012-01-11$10.14$10.14354,000——
2012-01-10$10.34$10.34595,600——
2012-01-09$10.03$10.03465,600——
2012-01-06$9.98$9.98621,600——
2012-01-05$9.99$9.99275,600——
2012-01-04$9.94$9.94407,600——
2012-01-03$10.10$10.10697,600——