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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$105.18$105.18252,700——
2020-12-30$105.09$105.09144,800——
2020-12-29$103.55$103.55186,600——
2020-12-28$104.72$104.72157,200——
2020-12-24$106.57$106.5763,500——
2020-12-23$107.28$107.28135,300——
2020-12-22$106.23$106.23144,000——
2020-12-21$103.49$103.49167,500——
2020-12-18$104.64$104.64544,400——
2020-12-17$104.57$104.57180,600——
2020-12-16$101.60$101.60213,300——
2020-12-15$99.08$99.08203,800——
2020-12-14$98.95$98.95181,500——
2020-12-11$99.91$99.91194,000——
2020-12-10$101.19$101.19151,600——
2020-12-09$99.55$99.55327,800——
2020-12-08$101.77$101.77283,000——
2020-12-07$102.45$102.45219,200——
2020-12-04$104.23$104.23210,200——
2020-12-03$102.31$102.31282,100——
2020-12-02$101.85$101.85221,100——
2020-12-01$103.65$103.65393,900——
2020-11-30$102.24$102.24510,600——
2020-11-27$99.59$99.59113,800——
2020-11-25$96.00$96.00279,800——
2020-11-24$95.04$95.04385,600——
2020-11-23$96.66$96.66164,500——
2020-11-20$95.92$95.92255,500——
2020-11-19$94.82$94.82196,300——
2020-11-18$91.17$91.17231,600——
2020-11-17$92.89$92.89291,100——
2020-11-16$93.47$93.47293,900——
2020-11-13$93.21$93.21158,600——
2020-11-12$91.48$91.48307,800——
2020-11-11$95.19$95.19253,500——
2020-11-10$93.19$93.19376,100——
2020-11-09$95.53$95.53320,000——
2020-11-06$94.29$94.29171,100——
2020-11-05$93.64$93.64274,200——
2020-11-04$94.42$94.42591,900——
2020-11-03$89.55$89.55308,800——
2020-11-02$85.42$85.42334,800——
2020-10-30$85.50$85.50465,500——
2020-10-29$87.36$87.36370,100——
2020-10-28$87.64$87.64403,700——
2020-10-27$91.37$91.37400,300——
2020-10-26$92.38$92.38484,500——
2020-10-23$97.51$97.511,043,700——
2020-10-22$103.52$103.52593,900——
2020-10-21$98.71$98.71400,400——
2020-10-20$97.54$97.54360,000——
2020-10-19$99.88$99.88324,500——
2020-10-16$101.95$101.95271,000——
2020-10-15$104.36$104.36233,800——
2020-10-14$103.27$103.27242,300——
2020-10-13$104.03$104.03291,300——
2020-10-12$103.76$103.76158,000——
2020-10-09$102.00$102.00161,000——
2020-10-08$100.48$100.48232,900——
2020-10-07$99.54$99.54212,600——
2020-10-06$97.07$97.07346,400——
2020-10-05$96.85$96.85499,500——
2020-10-02$95.73$95.73206,500——
2020-10-01$97.43$97.43215,500——
2020-09-30$95.49$95.49279,000——
2020-09-29$95.30$95.30194,800——
2020-09-28$95.37$95.37222,200——
2020-09-25$94.28$94.28181,900——
2020-09-24$92.81$92.81241,100——
2020-09-23$93.88$93.88243,100——
2020-09-22$96.46$96.46218,100——
2020-09-21$94.76$94.76338,800——
2020-09-18$95.28$95.28717,800——
2020-09-17$95.45$95.45261,700——
2020-09-16$96.86$96.86326,200——
2020-09-15$96.25$96.25211,200——
2020-09-14$94.79$94.79230,600——
2020-09-11$93.30$93.30332,700——
2020-09-10$94.84$94.84399,200——
2020-09-09$94.04$94.04270,200——
2020-09-08$91.43$91.43328,500——
2020-09-04$92.96$92.96490,600——
2020-09-03$95.57$95.57298,500——
2020-09-02$101.59$101.59248,100——
2020-09-01$98.71$98.71198,400——
2020-08-31$97.25$97.25263,900——
2020-08-28$99.27$99.27308,900——
2020-08-27$97.85$97.85271,500——
2020-08-26$97.55$97.55239,900——
2020-08-25$96.12$96.12220,700——
2020-08-24$94.90$94.90197,900——
2020-08-21$94.13$94.13196,700——
2020-08-20$94.63$94.63268,000——
2020-08-19$93.50$93.50269,500——
2020-08-18$94.26$94.26193,400——
2020-08-17$94.20$94.20210,600——
2020-08-14$92.64$92.64255,100——
2020-08-13$94.65$94.65374,900——
2020-08-12$92.66$92.66291,500——
2020-08-11$91.79$91.79415,300——
2020-08-10$91.97$91.97446,300——
2020-08-07$94.53$94.53398,100——
2020-08-06$96.00$96.00247,000——
2020-08-05$97.65$97.65215,100——
2020-08-04$96.12$96.12467,900——
2020-08-03$97.22$97.22260,700——
2020-07-31$95.79$95.79358,600——
2020-07-30$96.79$96.79257,600——
2020-07-29$98.92$98.92235,400——
2020-07-28$95.13$95.13304,000——
2020-07-27$98.28$98.28410,700——
2020-07-24$95.42$95.42758,500——
2020-07-23$95.64$95.64691,200——
2020-07-22$96.43$96.43679,800——
2020-07-21$97.61$97.61632,800——
2020-07-20$96.65$96.65542,200——
2020-07-17$95.07$95.07603,100——
2020-07-16$92.49$92.49546,700——
2020-07-15$91.10$91.10598,700——
2020-07-14$85.54$85.54421,100——
2020-07-13$85.94$85.94430,100——
2020-07-10$90.74$90.74336,500——
2020-07-09$92.56$92.56312,400——
2020-07-08$91.44$91.44360,300——
2020-07-07$90.16$90.16352,600——
2020-07-06$93.16$93.16709,900——
2020-07-02$92.84$92.84280,800——
2020-07-01$92.76$92.76518,400——
2020-06-30$94.20$94.20484,500——
2020-06-29$93.96$93.96403,100——
2020-06-26$91.04$91.04792,500——
2020-06-25$92.63$92.63351,400——
2020-06-24$91.10$91.10490,300——
2020-06-23$93.33$93.33509,000——
2020-06-22$92.13$92.13450,600——
2020-06-19$88.53$88.53761,200——
2020-06-18$88.26$88.26358,900——
2020-06-17$88.16$88.16298,400——
2020-06-16$89.22$89.22420,900——
2020-06-15$86.45$86.45310,000——
2020-06-12$84.21$84.21382,700——
2020-06-11$83.22$83.22437,800——
2020-06-10$87.10$87.10386,400——
2020-06-09$89.62$89.62395,400——
2020-06-08$92.98$92.98569,800——
2020-06-05$87.43$87.43656,900——
2020-06-04$87.42$87.42559,700——
2020-06-03$91.30$91.30552,900——
2020-06-02$90.98$90.98865,200——
2020-06-01$94.31$94.31836,900——
2020-05-29$88.40$88.40774,900——
2020-05-28$89.15$89.151,153,100——
2020-05-27$89.10$89.101,063,800——
2020-05-26$82.39$82.39697,500——
2020-05-22$78.09$78.09572,600——
2020-05-21$76.79$76.79711,200——
2020-05-20$73.70$73.70686,900——
2020-05-19$73.47$73.47494,700——
2020-05-18$74.81$74.81559,100——
2020-05-15$72.32$72.32452,700——
2020-05-14$71.42$71.42354,500——
2020-05-13$69.74$69.74775,700——
2020-05-12$74.36$74.36487,800——
2020-05-11$77.12$77.12537,400——
2020-05-08$76.77$76.77446,300——
2020-05-07$75.78$75.78920,300——
2020-05-06$71.62$71.62455,800——
2020-05-05$70.02$70.02690,600——
2020-05-04$70.76$70.76755,200——
2020-05-01$68.90$68.90795,400——
2020-04-30$70.94$70.94920,300——
2020-04-29$72.00$72.001,268,400——
2020-04-28$67.05$67.051,574,800——
2020-04-27$63.16$63.16794,700——
2020-04-24$58.11$58.11638,400——
2020-04-23$56.11$56.111,009,900——
2020-04-22$58.00$58.002,199,200——
2020-04-21$52.00$52.00935,300——
2020-04-20$55.35$55.35636,600——
2020-04-17$57.50$57.50494,500——
2020-04-16$55.86$55.86553,300——
2020-04-15$55.30$55.30701,700——
2020-04-14$59.63$59.63587,500——
2020-04-13$56.07$56.07894,900——
2020-04-09$57.75$57.75899,600——
2020-04-08$54.09$54.09623,200——
2020-04-07$50.98$50.981,117,600——
2020-04-06$50.60$50.60539,600——
2020-04-03$45.42$45.421,179,300——
2020-04-02$46.07$46.071,081,900——
2020-04-01$45.35$45.351,152,700——
2020-03-31$49.82$49.82688,700——
2020-03-30$52.99$52.99919,600——
2020-03-27$53.61$53.61992,300——
2020-03-26$55.11$55.11939,700——
2020-03-25$49.70$49.701,527,100——
2020-03-24$47.98$47.981,575,900——
2020-03-23$42.62$42.621,095,700——
2020-03-20$47.18$47.181,668,600——
2020-03-19$45.37$45.371,764,900——
2020-03-18$37.44$37.441,255,600——
2020-03-17$46.76$46.761,038,700——
2020-03-16$46.68$46.68977,300——
2020-03-13$57.46$57.46726,700——
2020-03-12$55.27$55.271,545,100——
2020-03-11$64.06$64.06994,500——
2020-03-10$65.70$65.70903,800——
2020-03-09$62.01$62.011,147,600——
2020-03-06$67.99$67.99775,300——
2020-03-05$67.54$67.54458,000——
2020-03-04$68.67$68.67492,100——
2020-03-03$66.00$66.00617,600——
2020-03-02$68.33$68.33640,300——
2020-02-28$67.36$67.36870,800——
2020-02-27$69.13$69.13695,300——
2020-02-26$72.37$72.37343,500——
2020-02-25$73.21$73.21352,100——
2020-02-24$74.37$74.37405,400——
2020-02-21$77.12$77.12351,100——
2020-02-20$78.81$78.81351,000——
2020-02-19$81.57$81.57283,000——
2020-02-18$81.17$81.17370,800——
2020-02-14$80.22$80.22352,300——
2020-02-13$79.96$79.96520,600——
2020-02-12$78.71$78.71422,900——
2020-02-11$78.40$78.40441,900——
2020-02-10$78.50$78.50390,900——
2020-02-07$76.67$76.67503,800——
2020-02-06$78.42$78.42521,200——
2020-02-05$78.12$78.121,275,500——
2020-02-04$88.99$88.99522,100——
2020-02-03$87.22$87.22498,400——
2020-01-31$85.46$85.46709,000——
2020-01-30$87.82$87.82460,400——
2020-01-29$87.07$87.07528,700——
2020-01-28$86.57$86.57358,800——
2020-01-27$84.98$84.98257,100——
2020-01-24$85.87$85.87393,200——
2020-01-23$85.90$85.90427,700——
2020-01-22$85.56$85.56303,100——
2020-01-21$84.24$84.24191,100——
2020-01-17$85.24$85.24249,300——
2020-01-16$85.29$85.29283,700——
2020-01-15$84.42$84.42293,400——
2020-01-14$83.87$83.87270,100——
2020-01-13$83.96$83.96274,600——
2020-01-10$83.19$83.19294,400——
2020-01-09$83.22$83.22324,400——
2020-01-08$82.50$82.50306,700——
2020-01-07$81.40$81.40243,100——
2020-01-06$81.40$81.40402,900——
2020-01-03$80.44$80.44331,200——
2020-01-02$80.68$80.68284,400——