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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$79.75$79.75332,700——
2019-12-30$79.46$79.46254,100——
2019-12-27$80.56$80.56220,900——
2019-12-26$80.04$80.04144,000——
2019-12-24$79.67$79.6795,900——
2019-12-23$79.85$79.85355,400——
2019-12-20$79.76$79.76748,200——
2019-12-19$78.80$78.80295,500——
2019-12-18$78.60$78.60259,200——
2019-12-17$78.12$78.12412,800——
2019-12-16$78.05$78.05860,300——
2019-12-13$76.94$76.94453,200——
2019-12-12$77.93$77.93336,000——
2019-12-11$78.84$78.84273,500——
2019-12-10$79.19$79.19457,900——
2019-12-09$80.58$80.581,118,400——
2019-12-06$81.83$81.83281,800——
2019-12-05$80.90$80.90444,300——
2019-12-04$80.65$80.65621,700——
2019-12-03$82.55$82.55586,600——
2019-12-02$82.86$82.86522,000——
2019-11-29$83.51$83.51203,800——
2019-11-27$84.27$84.27431,600——
2019-11-26$83.24$83.24386,500——
2019-11-25$81.45$81.45321,800——
2019-11-22$79.36$79.36221,600——
2019-11-21$79.04$79.04366,900——
2019-11-20$80.16$80.16425,600——
2019-11-19$79.80$79.80354,900——
2019-11-18$77.93$77.93363,500——
2019-11-15$76.88$76.88270,600——
2019-11-14$76.30$76.30370,600——
2019-11-13$75.96$75.96490,400——
2019-11-12$75.99$75.99409,200——
2019-11-11$75.16$75.16383,500——
2019-11-08$75.51$75.51270,000——
2019-11-07$75.22$75.22291,500——
2019-11-06$75.47$75.47338,600——
2019-11-05$76.56$76.56541,200——
2019-11-04$75.70$75.70878,900——
2019-11-01$75.47$75.47532,200——
2019-10-31$74.95$74.95740,800——
2019-10-30$78.44$78.44525,100——
2019-10-29$77.77$77.77547,400——
2019-10-28$77.07$77.07444,500——
2019-10-25$76.84$76.84554,800——
2019-10-24$76.44$76.44719,600——
2019-10-23$74.78$74.782,440,400——
2019-10-22$74.60$74.601,179,900——
2019-10-21$76.51$76.51844,000——
2019-10-18$78.36$78.36618,500——
2019-10-17$81.53$81.53518,500——
2019-10-16$82.33$82.33696,700——
2019-10-15$84.15$84.15392,700——
2019-10-14$84.47$84.47783,400——
2019-10-11$86.64$86.64427,300——
2019-10-10$85.18$85.18324,200——
2019-10-09$85.32$85.32360,300——
2019-10-08$83.55$83.55580,400——
2019-10-07$85.12$85.12538,500——
2019-10-04$84.33$84.33465,000——
2019-10-03$82.52$82.52585,100——
2019-10-02$80.38$80.38380,100——
2019-10-01$80.32$80.32251,600——
2019-09-30$80.67$80.67282,500——
2019-09-27$79.61$79.61341,400——
2019-09-26$82.43$82.43309,000——
2019-09-25$81.65$81.65419,100——
2019-09-24$81.15$81.15382,200——
2019-09-23$84.05$84.05508,200——
2019-09-20$83.51$83.511,237,000——
2019-09-19$82.20$82.20351,900——
2019-09-18$81.79$81.79303,400——
2019-09-17$82.17$82.17460,300——
2019-09-16$81.97$81.97283,400——
2019-09-13$80.98$80.98570,900——
2019-09-12$82.98$82.98415,300——
2019-09-11$81.92$81.92440,100——
2019-09-10$81.81$81.81637,100——
2019-09-09$81.12$81.12562,900——
2019-09-06$82.21$82.21339,100——
2019-09-05$82.92$82.92502,200——
2019-09-04$81.72$81.72530,900——
2019-09-03$81.50$81.50364,800——
2019-08-30$82.63$82.63267,900——
2019-08-29$83.63$83.63300,400——
2019-08-28$83.46$83.46425,400——
2019-08-27$83.81$83.81271,600——
2019-08-26$85.39$85.39342,900——
2019-08-23$83.78$83.78461,900——
2019-08-22$85.38$85.38368,800——
2019-08-21$86.11$86.11399,900——
2019-08-20$84.30$84.30379,000——
2019-08-19$84.20$84.20253,100——
2019-08-16$83.60$83.60327,900——
2019-08-15$82.54$82.54336,900——
2019-08-14$81.80$81.80487,500——
2019-08-13$84.25$84.25677,500——
2019-08-12$84.95$84.95464,400——
2019-08-09$85.11$85.11281,500——
2019-08-08$85.42$85.42590,500——
2019-08-07$83.38$83.38781,400——
2019-08-06$82.60$82.601,052,900——
2019-08-05$78.66$78.66870,300——
2019-08-02$81.49$81.49505,500——
2019-08-01$83.46$83.46594,000——
2019-07-31$84.99$84.99576,100——
2019-07-30$87.12$87.12464,500——
2019-07-29$87.58$87.58531,200——
2019-07-26$88.44$88.44899,000——
2019-07-25$86.34$86.341,058,600——
2019-07-24$85.75$85.751,724,400——
2019-07-23$72.83$72.83614,400——
2019-07-22$71.77$71.77707,500——
2019-07-19$71.13$71.13506,600——
2019-07-18$70.88$70.88330,500——
2019-07-17$70.79$70.79330,700——
2019-07-16$70.86$70.86358,400——
2019-07-15$71.83$71.83326,000——
2019-07-12$71.33$71.33332,000——
2019-07-11$70.45$70.45346,500——
2019-07-10$70.31$70.31336,700——
2019-07-09$69.98$69.98325,800——
2019-07-08$69.95$69.95262,300——
2019-07-05$70.36$70.36245,200——
2019-07-03$70.26$70.26602,500——
2019-07-02$69.62$69.62425,700——
2019-07-01$69.57$69.57313,200——
2019-06-28$69.33$69.33747,600——
2019-06-27$67.74$67.74446,200——
2019-06-26$66.86$66.86243,000——
2019-06-25$66.88$66.88258,500——
2019-06-24$68.42$68.42226,500——
2019-06-21$69.13$69.13533,100——
2019-06-20$69.76$69.76397,700——
2019-06-19$69.57$69.57296,400——
2019-06-18$68.76$68.761,006,200——
2019-06-17$68.50$68.50378,400——
2019-06-14$68.22$68.22299,100——
2019-06-13$68.51$68.51622,000——
2019-06-12$69.04$69.04625,100——
2019-06-11$67.02$67.02445,800——
2019-06-10$66.80$66.80342,300——
2019-06-07$65.74$65.74329,000——
2019-06-06$65.25$65.25698,500——
2019-06-05$65.67$65.67508,700——
2019-06-04$65.50$65.50794,500——
2019-06-03$63.85$63.85487,000——
2019-05-31$65.47$65.47370,800——
2019-05-30$65.77$65.77211,800——
2019-05-29$64.74$64.74416,400——
2019-05-28$66.61$66.61302,300——
2019-05-24$66.01$66.01245,100——
2019-05-23$65.73$65.73379,100——
2019-05-22$67.46$67.46404,600——
2019-05-21$65.99$65.99363,300——
2019-05-20$64.90$64.90237,800——
2019-05-17$65.57$65.57250,100——
2019-05-16$66.50$66.50593,500——
2019-05-15$64.84$64.84539,100——
2019-05-14$64.00$64.00613,200——
2019-05-13$63.70$63.701,141,200——
2019-05-10$67.13$67.13331,500——
2019-05-09$66.42$66.42313,900——
2019-05-08$66.88$66.88271,900——
2019-05-07$66.39$66.39529,200——
2019-05-06$68.70$68.70369,000——
2019-05-03$68.04$68.04262,900——
2019-05-02$67.11$67.11409,600——
2019-05-01$66.70$66.70384,000——
2019-04-30$67.45$67.45611,000——
2019-04-29$67.89$67.89343,700——
2019-04-26$67.50$67.50558,600——
2019-04-25$65.44$65.44917,100——
2019-04-24$66.98$66.981,932,800——
2019-04-23$61.11$61.11961,000——
2019-04-22$60.18$60.18892,100——
2019-04-18$57.30$57.30316,800——
2019-04-17$57.07$57.07411,200——
2019-04-16$57.73$57.73419,000——
2019-04-15$57.36$57.36193,800——
2019-04-12$57.03$57.03185,900——
2019-04-11$57.11$57.11330,300——
2019-04-10$56.85$56.85337,300——
2019-04-09$56.12$56.12263,100——
2019-04-08$56.14$56.14249,800——
2019-04-05$56.55$56.55324,100——
2019-04-04$56.34$56.34453,900——
2019-04-03$57.01$57.01546,500——
2019-04-02$56.11$56.11505,000——
2019-04-01$55.50$55.50316,000——
2019-03-29$55.11$55.11324,900——
2019-03-28$54.41$54.41598,300——
2019-03-27$54.15$54.15473,200——
2019-03-26$55.19$55.19297,500——
2019-03-25$54.65$54.65251,500——
2019-03-22$54.08$54.08295,400——
2019-03-21$56.41$56.41307,800——
2019-03-20$55.17$55.17266,800——
2019-03-19$55.10$55.10290,900——
2019-03-18$55.52$55.52145,100——
2019-03-15$55.26$55.26505,100——
2019-03-14$55.19$55.19497,400——
2019-03-13$53.85$53.85230,400——
2019-03-12$53.96$53.96158,700——
2019-03-11$54.14$54.14222,700——
2019-03-08$53.27$53.27231,100——
2019-03-07$53.60$53.60264,400——
2019-03-06$53.25$53.25156,300——
2019-03-05$53.67$53.67477,500——
2019-03-04$53.32$53.32484,900——
2019-03-01$54.90$54.90444,000——
2019-02-28$54.75$54.75364,100——
2019-02-27$54.95$54.95411,600——
2019-02-26$54.33$54.33404,200——
2019-02-25$54.82$54.82316,900——
2019-02-22$54.84$54.84438,400——
2019-02-21$54.04$54.04308,800——
2019-02-20$54.55$54.55271,900——
2019-02-19$54.49$54.49309,500——
2019-02-15$54.23$54.23296,400——
2019-02-14$53.77$53.77409,500——
2019-02-13$53.19$53.19370,500——
2019-02-12$53.36$53.36760,400——
2019-02-11$52.32$52.32536,700——
2019-02-08$51.32$51.32556,400——
2019-02-07$50.09$50.09889,500——
2019-02-06$48.77$48.771,190,200——
2019-02-05$52.27$52.27739,900——
2019-02-04$51.27$51.27659,200——
2019-02-01$49.60$49.60597,800——
2019-01-31$48.77$48.77385,600——
2019-01-30$48.51$48.51270,100——
2019-01-29$48.25$48.25288,800——
2019-01-28$48.33$48.33386,300——
2019-01-25$48.42$48.42241,500——
2019-01-24$47.44$47.44361,700——
2019-01-23$47.01$47.01534,800——
2019-01-22$47.82$47.82455,200——
2019-01-18$48.37$48.37426,600——
2019-01-17$47.45$47.45567,500——
2019-01-16$46.93$46.93353,500——
2019-01-15$46.50$46.50359,700——
2019-01-14$45.24$45.24403,000——
2019-01-11$45.75$45.75404,600——
2019-01-10$45.08$45.08447,700——
2019-01-09$45.23$45.23342,100——
2019-01-08$44.70$44.70334,800——
2019-01-07$43.35$43.35441,500——
2019-01-04$42.60$42.60721,200——
2019-01-03$41.19$41.19397,900——
2019-01-02$42.19$42.19514,000——