Manhattan Associates

MANH
🏛️ usa →
207.67
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 156.86 157.90 155.27 155.49 0.1M
2021-12-30 159.07 160.23 156.79 156.86 0.1M
2021-12-29 157.49 159.34 156.09 158.68 0.1M
2021-12-28 159.17 159.36 156.81 157.49 0.1M
2021-12-27 155.78 158.63 154.02 158.53 0.2M
2021-12-23 154.75 155.70 154.51 155.28 0.1M
2021-12-22 152.57 154.87 151.50 154.77 0.2M
2021-12-21 149.00 152.18 148.22 152.04 0.3M
2021-12-20 147.77 148.95 145.83 147.96 0.3M
2021-12-17 147.38 151.65 145.89 150.44 0.8M
2021-12-16 154.83 154.83 147.79 147.79 0.3M
2021-12-15 148.38 151.69 145.66 151.48 0.3M
2021-12-14 149.83 153.26 145.91 148.12 0.4M
2021-12-13 150.00 153.42 149.05 151.71 0.6M
2021-12-10 151.74 152.65 147.76 149.75 0.7M
2021-12-09 154.42 157.14 149.89 149.92 0.3M
2021-12-08 155.81 156.04 151.23 154.90 0.3M
2021-12-07 152.49 155.62 152.41 153.99 0.4M
2021-12-06 151.57 153.95 148.60 149.59 0.4M
2021-12-03 155.00 159.00 147.67 151.09 0.4M
2021-12-02 151.00 155.73 150.31 154.47 0.5M
2021-12-01 158.57 159.83 151.18 151.19 0.3M
2021-11-30 158.66 160.93 154.71 156.16 0.3M
2021-11-29 158.99 161.78 157.45 159.37 0.2M
2021-11-26 159.03 161.63 156.56 156.74 0.1M
2021-11-24 159.09 161.74 157.08 161.00 0.2M
2021-11-23 164.40 166.70 158.74 160.18 0.4M
2021-11-22 169.63 170.35 164.32 165.67 0.4M
2021-11-19 169.24 173.76 166.94 168.23 0.2M
2021-11-18 169.78 169.78 166.87 168.72 0.2M
2021-11-17 174.19 175.11 169.24 169.45 0.2M
2021-11-16 173.38 175.35 172.37 174.19 0.2M
2021-11-15 174.72 177.19 173.48 173.72 0.2M
2021-11-12 174.31 174.98 172.71 174.55 0.2M
2021-11-11 172.57 174.44 172.30 173.72 0.2M
2021-11-10 175.81 176.45 169.34 171.03 0.2M
2021-11-09 177.19 179.55 176.06 176.97 0.2M
2021-11-08 181.28 182.11 175.86 176.12 0.3M
2021-11-05 185.48 187.30 179.28 180.11 0.2M
2021-11-04 185.07 188.52 184.13 184.49 0.2M
2021-11-03 184.78 185.88 182.89 185.02 0.2M
2021-11-02 183.05 185.81 181.99 185.09 0.3M
2021-11-01 182.16 182.82 178.70 182.52 0.3M
2021-10-29 179.70 182.23 178.85 181.54 0.4M
2021-10-28 179.62 183.13 178.23 181.12 0.5M
2021-10-27 173.75 181.21 169.80 179.53 0.7M
2021-10-26 170.40 172.40 169.39 169.90 0.3M
2021-10-25 169.08 172.27 168.69 170.08 0.2M
2021-10-22 169.16 170.64 167.98 168.64 0.2M
2021-10-21 169.83 170.87 167.41 169.00 0.2M
2021-10-20 169.74 170.48 167.42 169.85 0.2M
2021-10-19 167.84 169.26 166.66 169.07 0.2M
2021-10-18 161.66 167.20 160.88 166.89 0.3M
2021-10-15 161.28 163.34 159.60 162.20 0.3M
2021-10-14 155.35 160.32 155.35 159.75 0.3M
2021-10-13 153.79 155.62 152.48 153.24 0.4M
2021-10-12 152.61 154.47 151.05 152.34 0.2M
2021-10-11 154.65 156.34 151.81 152.51 0.2M
2021-10-08 156.31 157.32 152.95 153.69 0.2M
2021-10-07 156.15 158.17 155.56 155.81 0.2M
2021-10-06 153.40 155.03 152.03 154.75 0.2M
2021-10-05 152.27 155.97 152.03 154.49 0.3M
2021-10-04 154.97 156.69 150.89 152.20 0.3M
2021-10-01 153.74 156.40 151.87 155.69 0.5M
2021-09-30 153.94 155.56 152.76 153.03 0.4M
2021-09-29 153.87 155.21 152.69 152.84 0.5M
2021-09-28 160.66 161.94 152.91 153.15 0.4M
2021-09-27 159.89 162.38 157.48 162.01 0.3M
2021-09-24 159.04 161.12 158.14 160.56 0.2M
2021-09-23 161.53 162.58 159.95 160.14 0.3M
2021-09-22 158.50 161.37 156.39 160.44 0.2M
2021-09-21 157.72 159.01 155.87 158.27 0.4M
2021-09-20 153.75 156.37 152.49 156.04 0.4M
2021-09-17 159.44 160.63 156.21 156.69 0.8M
2021-09-16 163.12 163.14 159.64 159.68 0.3M
2021-09-15 162.44 164.84 161.69 163.16 0.4M
2021-09-14 162.93 165.68 161.81 162.44 0.4M
2021-09-13 163.76 163.76 159.55 161.51 0.3M
2021-09-10 162.48 164.26 161.16 162.34 0.3M
2021-09-09 165.14 165.62 161.62 161.76 0.2M
2021-09-08 161.91 164.95 160.82 164.75 0.3M
2021-09-07 165.17 165.99 161.80 162.09 0.2M
2021-09-03 164.25 165.94 163.93 165.15 0.3M
2021-09-02 164.11 167.40 163.92 164.90 0.4M
2021-09-01 163.27 164.93 162.14 163.60 0.4M
2021-08-31 164.37 164.47 162.67 162.99 0.5M
2021-08-30 167.34 167.75 164.54 164.84 0.3M
2021-08-27 163.75 167.19 163.75 165.65 0.2M
2021-08-26 162.64 164.98 162.64 162.89 0.2M
2021-08-25 163.31 164.49 162.21 162.66 0.2M
2021-08-24 160.24 163.03 160.01 162.90 0.3M
2021-08-23 159.24 161.14 158.62 160.13 0.2M
2021-08-20 155.00 158.58 154.68 158.45 0.3M
2021-08-19 152.75 156.11 152.75 154.67 0.2M
2021-08-18 156.81 163.55 153.19 153.55 0.5M
2021-08-17 157.06 158.29 155.93 156.98 0.4M
2021-08-16 157.43 158.89 155.41 158.28 0.2M
2021-08-13 155.95 157.36 152.93 157.24 0.2M
2021-08-12 157.05 158.12 153.79 155.73 0.4M
2021-08-11 158.72 159.98 155.83 157.54 0.6M
2021-08-10 160.06 163.22 158.20 158.74 0.3M
2021-08-09 166.19 167.73 159.77 159.97 0.5M
2021-08-06 163.83 166.94 161.32 166.43 0.4M
2021-08-05 162.11 164.00 161.14 163.98 0.4M
2021-08-04 162.32 163.80 160.01 161.17 0.3M
2021-08-03 160.93 163.87 159.42 163.80 0.3M
2021-08-02 160.96 163.91 160.16 160.78 0.3M
2021-07-30 160.51 163.34 159.22 159.63 0.4M
2021-07-29 156.44 161.65 156.44 160.91 0.4M
2021-07-28 154.61 163.20 152.00 156.21 0.5M
2021-07-27 146.64 147.80 142.44 145.22 0.3M
2021-07-26 149.57 149.78 146.77 147.24 0.2M
2021-07-23 147.10 149.20 145.67 149.16 0.2M
2021-07-22 145.86 147.07 145.33 146.37 0.2M
2021-07-21 144.58 146.16 144.32 145.55 0.4M
2021-07-20 142.01 146.31 141.42 144.57 0.3M
2021-07-19 137.88 142.22 137.25 141.11 0.4M
2021-07-16 140.88 142.15 139.48 139.80 0.2M
2021-07-15 140.19 142.04 138.80 139.62 0.2M
2021-07-14 142.58 143.79 140.17 140.80 0.4M
2021-07-13 143.72 143.87 141.25 141.54 0.3M
2021-07-12 147.99 148.17 143.55 144.14 0.2M
2021-07-09 146.71 147.90 145.46 147.68 0.5M
2021-07-08 144.92 147.23 143.00 146.02 0.2M
2021-07-07 148.76 149.57 146.25 147.63 0.2M
2021-07-06 148.90 149.27 146.76 148.40 0.3M
2021-07-02 147.79 149.64 146.59 147.63 0.2M
2021-07-01 144.92 147.52 144.07 147.01 0.3M
2021-06-30 146.17 146.26 144.16 144.84 0.2M
2021-06-29 145.96 147.21 144.31 146.33 0.4M
2021-06-28 146.45 147.13 144.23 145.19 0.2M
2021-06-25 142.97 146.81 142.60 145.61 1.0M
2021-06-24 142.63 143.33 141.74 142.59 0.3M
2021-06-23 143.66 144.19 141.38 141.75 0.3M
2021-06-22 141.13 143.86 140.16 143.74 0.3M
2021-06-21 140.55 147.34 138.34 141.27 0.4M
2021-06-18 140.52 142.19 139.40 139.78 0.6M
2021-06-17 142.85 144.32 142.08 142.79 0.4M
2021-06-16 142.94 144.23 140.77 143.41 0.3M
2021-06-15 145.75 146.18 142.54 142.90 0.2M
2021-06-14 144.45 146.35 143.24 146.13 0.3M
2021-06-11 143.41 145.85 141.81 144.45 0.3M
2021-06-10 138.33 143.22 137.82 142.97 0.3M
2021-06-09 139.54 140.86 138.38 138.51 0.3M
2021-06-08 136.97 139.16 136.24 138.99 0.3M
2021-06-07 136.90 138.30 135.67 136.09 0.3M
2021-06-04 135.13 138.05 134.86 137.55 0.3M
2021-06-03 134.03 135.33 132.82 134.13 0.2M
2021-06-02 137.00 137.59 135.05 135.82 0.5M
2021-06-01 136.20 137.52 134.11 136.34 0.3M
2021-05-28 137.11 138.51 135.88 135.98 0.3M
2021-05-27 134.68 136.55 132.85 135.75 0.5M
2021-05-26 135.31 135.76 132.99 135.24 0.5M
2021-05-25 134.17 135.16 133.27 133.44 0.3M
2021-05-24 133.73 134.97 132.45 133.64 0.3M
2021-05-21 133.98 133.98 131.97 132.37 0.3M
2021-05-20 130.72 134.57 129.99 132.92 0.2M
2021-05-19 129.37 130.63 128.01 129.91 0.3M
2021-05-18 133.06 136.94 131.94 132.12 0.3M
2021-05-17 132.73 134.02 129.95 132.18 0.3M
2021-05-14 131.71 134.56 131.26 133.73 0.3M
2021-05-13 130.73 132.53 127.74 130.44 0.3M
2021-05-12 129.74 131.31 127.09 128.77 0.5M
2021-05-11 125.45 131.84 125.26 131.56 0.4M
2021-05-10 132.10 132.13 128.09 128.58 0.4M
2021-05-07 133.00 135.67 132.14 132.86 0.5M
2021-05-06 131.60 134.54 129.83 132.08 0.4M
2021-05-05 136.56 137.44 133.46 133.90 0.3M
2021-05-04 135.09 135.39 131.51 134.94 0.4M
2021-05-03 137.79 138.07 134.72 136.43 0.4M
2021-04-30 140.91 142.61 136.64 137.24 0.4M
2021-04-29 143.36 146.84 138.69 141.98 0.7M
2021-04-28 133.00 145.57 130.05 144.02 1.5M
2021-04-27 128.27 129.91 125.42 128.31 0.5M
2021-04-26 125.00 129.16 123.61 128.27 0.4M
2021-04-23 123.23 124.77 121.81 124.24 0.3M
2021-04-22 123.04 124.39 121.12 122.93 0.3M
2021-04-21 120.56 123.72 120.15 122.61 0.3M
2021-04-20 121.74 122.37 118.41 120.83 0.2M
2021-04-19 122.80 124.88 120.53 122.08 0.3M
2021-04-16 123.14 124.20 120.68 123.73 0.3M
2021-04-15 123.26 123.71 120.80 122.30 0.3M
2021-04-14 124.93 124.93 121.33 121.57 0.2M
2021-04-13 122.50 124.32 121.60 123.13 0.3M
2021-04-12 121.29 123.07 119.63 121.96 0.2M
2021-04-09 117.73 121.90 116.19 121.59 0.3M
2021-04-08 118.29 119.63 116.37 118.40 0.4M
2021-04-07 120.12 120.12 115.88 116.89 0.4M
2021-04-06 119.51 122.90 118.82 120.55 0.6M
2021-04-05 122.02 123.34 119.14 119.71 0.5M
2021-04-01 119.02 122.50 119.02 120.90 0.3M
2021-03-31 118.70 119.91 116.31 117.38 0.5M
2021-03-30 115.58 117.80 113.38 117.35 0.3M
2021-03-29 118.57 120.55 114.37 116.26 0.3M
2021-03-26 117.74 119.57 116.06 118.88 0.4M
2021-03-25 114.35 117.90 113.09 117.31 0.2M
2021-03-24 118.35 119.29 115.44 115.66 0.2M
2021-03-23 120.37 121.45 116.91 117.79 0.2M
2021-03-22 120.64 123.29 120.64 120.86 0.2M
2021-03-19 117.69 122.10 116.61 119.19 0.7M
2021-03-18 123.16 124.32 118.17 118.55 0.2M
2021-03-17 124.19 126.68 121.92 125.45 0.2M
2021-03-16 126.70 128.28 124.21 125.11 0.3M
2021-03-15 123.43 126.26 123.04 125.71 0.2M
2021-03-12 119.95 122.89 119.21 122.67 0.2M
2021-03-11 121.29 122.83 120.58 122.42 0.3M
2021-03-10 120.33 122.82 118.97 119.06 0.3M
2021-03-09 117.31 119.60 115.93 118.44 0.3M
2021-03-08 117.80 120.18 113.08 113.27 0.4M
2021-03-05 115.88 118.46 110.11 118.02 0.5M
2021-03-04 119.68 120.82 112.29 114.36 0.4M
2021-03-03 126.84 127.28 119.95 120.11 0.3M
2021-03-02 129.87 129.87 126.37 126.70 0.3M
2021-03-01 125.46 130.12 124.34 129.87 0.6M
2021-02-26 121.25 123.83 119.02 122.95 0.6M
2021-02-25 124.04 124.96 119.71 120.06 0.4M
2021-02-24 123.65 125.22 121.91 124.85 0.3M
2021-02-23 124.83 127.66 119.74 124.12 0.4M
2021-02-22 130.69 130.69 126.99 127.32 0.4M
2021-02-19 134.39 134.68 131.71 132.21 0.3M
2021-02-18 133.80 134.74 131.51 133.42 0.3M
2021-02-17 134.40 135.03 132.17 134.80 0.2M
2021-02-16 139.74 140.88 135.44 136.14 0.4M
2021-02-12 143.77 144.29 138.76 139.55 0.5M
2021-02-11 142.92 146.50 142.18 144.14 0.6M
2021-02-10 140.18 143.18 138.11 142.26 0.6M
2021-02-09 134.38 139.45 133.43 139.23 0.5M
2021-02-08 131.46 134.92 130.87 134.49 0.4M
2021-02-05 126.77 130.77 125.01 130.46 0.4M
2021-02-04 119.21 127.18 119.10 126.44 0.7M
2021-02-03 125.46 132.35 114.30 119.41 1.2M
2021-02-02 116.23 118.40 114.98 116.61 0.4M
2021-02-01 114.26 116.75 112.43 115.37 0.2M
2021-01-29 116.03 116.06 111.80 113.23 0.4M
2021-01-28 117.36 117.83 114.25 115.78 0.4M
2021-01-27 117.49 120.28 115.55 116.89 0.6M
2021-01-26 119.00 119.68 117.40 118.51 0.4M
2021-01-25 118.89 119.94 115.52 118.06 0.4M
2021-01-22 118.03 118.37 115.25 118.21 0.2M
2021-01-21 119.04 120.00 117.66 118.21 0.3M
2021-01-20 115.59 118.85 115.59 118.21 0.3M
2021-01-19 115.80 115.90 113.18 114.77 0.2M
2021-01-15 113.99 116.04 112.15 114.26 0.2M
2021-01-14 114.03 118.06 113.76 114.81 0.2M
2021-01-13 116.88 117.62 112.73 113.09 0.3M
2021-01-12 113.98 116.72 113.38 116.50 0.3M
2021-01-11 109.82 114.31 109.71 114.00 0.5M
2021-01-08 110.35 111.96 109.30 111.21 0.2M
2021-01-07 107.75 109.69 106.32 109.32 0.2M
2021-01-06 103.95 107.32 102.80 106.54 0.4M
2021-01-05 102.58 104.85 102.49 104.66 0.2M
2021-01-04 106.12 106.12 101.18 103.28 0.2M