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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$53.03$53.031,050,000——
2016-12-29$53.58$53.58397,300——
2016-12-28$53.44$53.44406,300——
2016-12-27$53.97$53.97579,100——
2016-12-23$53.58$53.58394,600——
2016-12-22$53.30$53.30413,900——
2016-12-21$53.56$53.56603,800——
2016-12-20$54.34$54.34815,600——
2016-12-19$53.26$53.26831,800——
2016-12-16$51.93$51.931,527,700——
2016-12-15$51.52$51.52635,400——
2016-12-14$51.27$51.27705,000——
2016-12-13$51.72$51.72863,800——
2016-12-12$51.51$51.51631,600——
2016-12-09$51.92$51.92668,400——
2016-12-08$52.34$52.34842,500——
2016-12-07$52.32$52.32635,500——
2016-12-06$52.73$52.73916,400——
2016-12-05$53.27$53.27641,000——
2016-12-02$52.50$52.50681,100——
2016-12-01$51.84$51.84867,100——
2016-11-30$52.40$52.40949,200——
2016-11-29$54.10$54.10505,600——
2016-11-28$53.62$53.62715,300——
2016-11-25$53.87$53.87195,200——
2016-11-23$53.73$53.73375,400——
2016-11-22$53.52$53.52634,000——
2016-11-21$53.33$53.33602,100——
2016-11-18$53.42$53.42431,300——
2016-11-17$53.93$53.93594,800——
2016-11-16$53.42$53.42857,100——
2016-11-15$51.95$51.951,015,600——
2016-11-14$51.62$51.62636,700——
2016-11-11$53.80$53.80458,500——
2016-11-10$53.26$53.26881,200——
2016-11-09$53.15$53.15745,200——
2016-11-08$51.46$51.46553,100——
2016-11-07$51.26$51.26525,800——
2016-11-04$50.22$50.22457,500——
2016-11-03$50.07$50.07358,500——
2016-11-02$49.97$49.97603,200——
2016-11-01$50.29$50.29448,800——
2016-10-31$50.64$50.64469,100——
2016-10-28$50.85$50.85497,300——
2016-10-27$50.46$50.46485,100——
2016-10-26$51.02$51.02629,400——
2016-10-25$51.82$51.82515,700——
2016-10-24$52.77$52.77776,800——
2016-10-21$52.05$52.05842,600——
2016-10-20$52.40$52.401,228,100——
2016-10-19$52.85$52.854,307,700——
2016-10-18$59.01$59.011,214,800——
2016-10-17$57.90$57.901,142,800——
2016-10-14$56.78$56.78894,700——
2016-10-13$57.31$57.31647,300——
2016-10-12$56.45$56.45466,000——
2016-10-11$55.99$55.99422,100——
2016-10-10$58.08$58.08269,000——
2016-10-07$57.37$57.37442,200——
2016-10-06$57.52$57.52618,600——
2016-10-05$56.84$56.84882,100——
2016-10-04$55.81$55.81779,200——
2016-10-03$56.75$56.75534,800——
2016-09-30$57.62$57.62830,100——
2016-09-29$58.39$58.39348,900——
2016-09-28$58.95$58.95428,700——
2016-09-27$58.21$58.21448,200——
2016-09-26$57.78$57.78746,600——
2016-09-23$57.72$57.72666,900——
2016-09-22$58.00$58.00910,200——
2016-09-21$58.13$58.13548,600——
2016-09-20$59.07$59.07459,300——
2016-09-19$58.68$58.68435,700——
2016-09-16$58.67$58.67616,100——
2016-09-15$59.32$59.32292,900——
2016-09-14$58.53$58.53267,300——
2016-09-13$58.02$58.02783,200——
2016-09-12$59.08$59.08363,200——
2016-09-09$58.79$58.79432,300——
2016-09-08$60.04$60.04443,000——
2016-09-07$61.56$61.56291,100——
2016-09-06$61.85$61.85347,200——
2016-09-02$61.73$61.73367,200——
2016-09-01$61.03$61.03335,500——
2016-08-31$60.52$60.52437,100——
2016-08-30$60.68$60.68344,600——
2016-08-29$59.98$59.98255,400——
2016-08-26$59.73$59.73252,500——
2016-08-25$59.96$59.96304,700——
2016-08-24$59.72$59.72325,400——
2016-08-23$60.36$60.36270,500——
2016-08-22$59.85$59.85433,800——
2016-08-19$60.94$60.94597,000——
2016-08-18$60.19$60.19458,900——
2016-08-17$59.52$59.52576,700——
2016-08-16$58.94$58.94432,200——
2016-08-15$60.31$60.31660,400——
2016-08-12$59.28$59.28372,300——
2016-08-11$58.95$58.95404,000——
2016-08-10$58.61$58.61285,200——
2016-08-09$58.59$58.59418,700——
2016-08-08$58.53$58.53733,900——
2016-08-05$58.99$58.99435,500——
2016-08-04$58.23$58.23487,900——
2016-08-03$58.28$58.28800,600——
2016-08-02$57.71$57.71566,500——
2016-08-01$58.96$58.96855,600——
2016-07-29$58.05$58.05546,500——
2016-07-28$58.69$58.69432,000——
2016-07-27$58.73$58.73516,700——
2016-07-26$58.88$58.88846,400——
2016-07-25$58.31$58.311,203,100——
2016-07-22$59.95$59.95663,100——
2016-07-21$59.32$59.321,288,200——
2016-07-20$61.31$61.314,425,300——
2016-07-19$62.75$62.751,117,600——
2016-07-18$63.87$63.87804,500——
2016-07-15$63.29$63.29443,300——
2016-07-14$63.39$63.391,006,600——
2016-07-13$62.40$62.401,342,000——
2016-07-12$63.76$63.762,399,300——
2016-07-11$66.79$66.79647,000——
2016-07-08$67.29$67.29561,900——
2016-07-07$66.46$66.46474,300——
2016-07-06$66.23$66.23908,200——
2016-07-05$63.61$63.61695,400——
2016-07-01$64.34$64.34387,500——
2016-06-30$64.13$64.131,188,600——
2016-06-29$62.89$62.89657,800——
2016-06-28$61.27$61.27727,300——
2016-06-27$60.69$60.691,154,900——
2016-06-24$62.13$62.137,789,300——
2016-06-23$66.13$66.13605,800——
2016-06-22$64.15$64.15552,000——
2016-06-21$64.75$64.75438,600——
2016-06-20$65.30$65.30610,800——
2016-06-17$64.44$64.44898,700——
2016-06-16$65.14$65.14471,800——
2016-06-15$65.63$65.63433,000——
2016-06-14$65.60$65.60457,800——
2016-06-13$65.73$65.73724,800——
2016-06-10$66.11$66.11523,300——
2016-06-09$67.22$67.22355,200——
2016-06-08$68.16$68.16451,200——
2016-06-07$68.07$68.07532,900——
2016-06-06$67.66$67.66461,800——
2016-06-03$66.87$66.87450,100——
2016-06-02$67.23$67.23456,800——
2016-06-01$66.46$66.46484,200——
2016-05-31$65.93$65.93386,200——
2016-05-27$65.76$65.76403,200——
2016-05-26$65.44$65.44761,800——
2016-05-25$65.01$65.01642,000——
2016-05-24$64.75$64.75644,900——
2016-05-23$62.96$62.96661,700——
2016-05-20$63.06$63.06553,600——
2016-05-19$61.20$61.20460,700——
2016-05-18$61.11$61.11643,800——
2016-05-17$60.90$60.90712,200——
2016-05-16$61.27$61.27526,000——
2016-05-13$60.98$60.98955,900——
2016-05-12$59.97$59.97472,100——
2016-05-11$60.29$60.29582,100——
2016-05-10$60.39$60.39522,800——
2016-05-09$58.58$58.58425,400——
2016-05-06$58.59$58.59488,500——
2016-05-05$58.85$58.85444,500——
2016-05-04$58.90$58.90558,000——
2016-05-03$59.82$59.82485,300——
2016-05-02$61.39$61.39701,100——
2016-04-29$60.54$60.54735,700——
2016-04-28$61.52$61.521,192,400——
2016-04-27$65.67$65.67425,800——
2016-04-26$65.23$65.23659,000——
2016-04-25$65.98$65.98600,100——
2016-04-22$66.12$66.12782,000——
2016-04-21$67.60$67.601,205,700——
2016-04-20$67.30$67.302,730,800——
2016-04-19$58.82$58.82980,900——
2016-04-18$58.52$58.52496,500——
2016-04-15$57.31$57.31471,700——
2016-04-14$56.99$56.99309,500——
2016-04-13$57.25$57.25442,200——
2016-04-12$55.59$55.59434,900——
2016-04-11$55.52$55.52545,400——
2016-04-08$55.96$55.96335,700——
2016-04-07$55.80$55.80433,300——
2016-04-06$57.54$57.54574,600——
2016-04-05$55.40$55.40986,200——
2016-04-04$56.15$56.15623,800——
2016-04-01$56.95$56.95412,100——
2016-03-31$56.87$56.87879,700——
2016-03-30$57.36$57.36771,300——
2016-03-29$56.49$56.491,072,100——
2016-03-28$52.78$52.78889,900——
2016-03-24$54.89$54.89680,300——
2016-03-23$54.79$54.79640,800——
2016-03-22$55.90$55.90432,300——
2016-03-21$56.16$56.16479,000——
2016-03-18$57.38$57.38728,600——
2016-03-17$57.40$57.40492,800——
2016-03-16$57.07$57.07368,900——
2016-03-15$56.55$56.55549,400——
2016-03-14$57.44$57.44391,100——
2016-03-11$57.97$57.97442,900——
2016-03-10$56.05$56.05592,200——
2016-03-09$56.13$56.13698,000——
2016-03-08$56.42$56.42545,500——
2016-03-07$57.75$57.75533,500——
2016-03-04$58.42$58.42629,100——
2016-03-03$59.23$59.23830,900——
2016-03-02$57.40$57.40475,200——
2016-03-01$58.41$58.41692,100——
2016-02-29$55.26$55.26766,200——
2016-02-26$55.70$55.70589,900——
2016-02-25$55.17$55.17436,900——
2016-02-24$54.65$54.65492,100——
2016-02-23$54.34$54.34711,100——
2016-02-22$55.62$55.62973,800——
2016-02-19$54.24$54.24646,000——
2016-02-18$53.10$53.101,296,400——
2016-02-17$54.02$54.021,221,200——
2016-02-16$51.27$51.27835,200——
2016-02-12$49.53$49.53730,800——
2016-02-11$48.74$48.741,156,400——
2016-02-10$47.72$47.721,242,300——
2016-02-09$46.23$46.231,249,800——
2016-02-08$45.82$45.821,319,400——
2016-02-05$48.53$48.531,613,300——
2016-02-04$53.29$53.291,046,200——
2016-02-03$55.69$55.691,994,800——
2016-02-02$55.37$55.37791,500——
2016-02-01$56.81$56.81847,600——
2016-01-29$57.65$57.65761,700——
2016-01-28$55.56$55.56777,800——
2016-01-27$55.40$55.40586,400——
2016-01-26$56.27$56.27709,800——
2016-01-25$56.24$56.24577,500——
2016-01-22$58.07$58.07635,400——
2016-01-21$56.17$56.171,096,100——
2016-01-20$55.70$55.701,065,200——
2016-01-19$54.93$54.93836,400——
2016-01-15$55.05$55.05759,000——
2016-01-14$56.23$56.23833,600——
2016-01-13$54.75$54.75965,000——
2016-01-12$56.49$56.49726,100——
2016-01-11$56.79$56.79907,900——
2016-01-08$56.37$56.371,512,500——
2016-01-07$59.87$59.87948,000——
2016-01-06$62.70$62.70769,400——
2016-01-05$64.68$64.68446,500——
2016-01-04$64.66$64.661,081,200——