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
2022-12-30 120.02 121.60 119.51 121.40 0.2M
2022-12-29 119.33 122.46 118.34 121.65 0.1M
2022-12-28 120.55 122.38 118.04 118.04 0.1M
2022-12-27 119.44 120.60 117.84 120.10 0.1M
2022-12-23 119.12 120.10 117.76 119.95 0.1M
2022-12-22 120.50 122.15 117.45 119.47 0.3M
2022-12-21 120.36 124.28 120.05 122.31 0.3M
2022-12-20 118.73 121.29 118.12 120.29 0.2M
2022-12-19 118.58 119.32 117.14 118.94 0.3M
2022-12-16 119.06 120.36 116.07 119.04 0.8M
2022-12-15 121.59 122.18 119.62 119.64 0.3M
2022-12-14 123.56 125.41 121.05 123.60 0.3M
2022-12-13 126.97 127.50 121.75 123.30 0.3M
2022-12-12 120.00 121.70 118.41 120.06 0.4M
2022-12-09 119.48 120.68 118.78 119.43 0.2M
2022-12-08 118.99 121.73 117.71 120.39 0.2M
2022-12-07 117.14 118.48 116.21 118.06 0.2M
2022-12-06 121.51 122.03 116.17 117.01 0.3M
2022-12-05 124.76 125.62 120.59 121.43 0.2M
2022-12-02 124.79 128.25 123.56 126.46 0.2M
2022-12-01 125.75 128.33 125.29 127.04 0.2M
2022-11-30 119.32 126.15 118.02 125.94 0.3M
2022-11-29 120.98 121.30 118.82 119.50 0.1M
2022-11-28 122.37 123.79 120.71 121.25 0.2M
2022-11-25 123.16 124.02 122.09 123.77 0.1M
2022-11-23 122.70 124.80 121.80 123.75 0.1M
2022-11-22 120.62 122.88 119.26 122.69 0.2M
2022-11-21 121.26 122.62 120.07 120.25 0.2M
2022-11-18 123.20 123.20 119.87 121.54 0.2M
2022-11-17 121.98 123.07 120.07 120.81 0.2M
2022-11-16 127.22 129.10 123.80 124.27 0.2M
2022-11-15 127.45 129.86 125.16 128.27 0.4M
2022-11-14 122.65 125.15 121.17 123.42 0.3M
2022-11-11 121.75 125.54 121.15 124.04 0.3M
2022-11-10 116.91 121.08 116.91 120.95 0.6M
2022-11-09 110.53 110.53 107.77 108.50 0.4M
2022-11-08 111.32 113.28 108.02 110.85 0.4M
2022-11-07 110.24 111.52 107.51 111.18 0.4M
2022-11-04 111.62 111.62 107.18 109.34 0.3M
2022-11-03 111.76 113.38 110.00 110.13 0.3M
2022-11-02 118.11 118.14 112.77 112.83 0.4M
2022-11-01 123.87 124.41 117.58 117.58 0.3M
2022-10-31 120.19 123.79 119.93 121.67 0.4M
2022-10-28 119.22 120.33 117.58 120.31 0.4M
2022-10-27 119.00 122.62 118.32 118.83 0.6M
2022-10-26 120.00 127.14 114.41 118.34 1.4M
2022-10-25 129.01 133.61 129.01 133.59 0.4M
2022-10-24 128.62 129.06 126.06 128.50 0.5M
2022-10-21 124.66 127.66 121.33 127.53 0.4M
2022-10-20 127.81 129.75 124.40 125.47 0.3M
2022-10-19 129.29 129.97 124.86 126.96 0.3M
2022-10-18 131.44 133.11 129.38 131.37 0.3M
2022-10-17 125.27 128.27 124.80 127.50 0.3M
2022-10-14 128.96 130.07 122.01 122.21 0.5M
2022-10-13 123.42 128.79 122.07 127.63 0.5M
2022-10-12 129.32 130.38 127.52 127.64 0.3M
2022-10-11 132.15 132.15 128.61 129.32 0.3M
2022-10-10 135.13 135.13 131.14 132.59 0.2M
2022-10-07 138.63 138.63 134.02 135.43 0.2M
2022-10-06 137.99 141.07 137.99 140.49 0.3M
2022-10-05 136.33 138.68 135.18 138.17 0.3M
2022-10-04 138.27 140.16 136.12 137.67 0.5M
2022-10-03 134.39 136.66 131.94 135.59 0.3M
2022-09-30 133.99 136.63 132.76 133.03 0.4M
2022-09-29 132.83 134.36 131.84 134.23 0.3M
2022-09-28 132.20 135.16 131.27 134.23 0.4M
2022-09-27 132.08 133.61 129.64 131.20 0.3M
2022-09-26 129.52 133.26 129.11 130.55 0.3M
2022-09-23 130.45 130.69 128.19 129.63 0.3M
2022-09-22 132.42 133.87 130.38 131.33 0.2M
2022-09-21 136.11 137.83 133.53 133.53 0.3M
2022-09-20 136.67 141.74 134.25 135.32 0.3M
2022-09-19 136.90 138.21 135.58 137.50 0.3M
2022-09-16 138.71 138.71 135.83 137.74 0.9M
2022-09-15 140.33 141.84 139.23 140.10 0.3M
2022-09-14 140.91 141.82 139.12 141.51 0.3M
2022-09-13 141.18 142.95 139.95 140.77 0.3M
2022-09-12 145.97 147.41 145.31 146.47 0.3M
2022-09-09 142.46 146.76 142.33 145.31 0.3M
2022-09-08 138.06 141.32 137.51 141.28 0.2M
2022-09-07 137.28 139.72 136.61 139.51 0.3M
2022-09-06 136.64 137.49 134.90 137.04 0.3M
2022-09-02 141.63 142.13 136.16 136.88 0.3M
2022-09-01 139.56 140.21 137.30 140.09 0.2M
2022-08-31 142.88 143.23 141.12 141.26 0.2M
2022-08-30 141.64 142.41 139.87 141.43 0.2M
2022-08-29 141.20 142.76 140.31 140.81 0.1M
2022-08-26 147.82 148.18 142.26 142.45 0.2M
2022-08-25 146.72 148.51 145.68 148.35 0.2M
2022-08-24 145.32 146.46 144.66 145.68 0.2M
2022-08-23 145.19 147.68 143.91 144.48 0.2M
2022-08-22 146.65 147.76 144.88 146.01 0.2M
2022-08-19 150.36 150.36 147.96 148.93 0.3M
2022-08-18 154.41 154.41 151.54 152.04 0.3M
2022-08-17 153.06 155.81 152.83 154.01 0.4M
2022-08-16 152.25 155.30 151.74 155.00 0.4M
2022-08-15 149.89 153.83 149.89 153.61 0.3M
2022-08-12 148.73 150.06 147.73 149.99 0.2M
2022-08-11 150.11 150.31 147.24 147.94 0.3M
2022-08-10 148.69 150.51 147.58 148.31 0.3M
2022-08-09 144.97 146.00 143.49 145.02 0.3M
2022-08-08 145.99 148.34 145.31 146.10 0.2M
2022-08-05 141.81 145.18 141.45 145.00 0.3M
2022-08-04 145.17 145.21 141.37 143.64 0.4M
2022-08-03 140.11 145.21 139.68 144.97 0.4M
2022-08-02 138.67 141.05 138.23 139.35 0.3M
2022-08-01 139.11 141.85 137.68 140.16 0.3M
2022-07-29 139.45 141.69 137.66 140.67 0.3M
2022-07-28 135.21 140.09 133.80 139.06 0.6M
2022-07-27 121.77 139.26 121.29 137.44 1.0M
2022-07-26 119.19 119.19 115.36 116.62 0.5M
2022-07-25 118.48 119.66 117.43 118.96 0.3M
2022-07-22 120.31 121.91 117.96 118.73 0.2M
2022-07-21 118.97 120.85 118.43 120.72 0.2M
2022-07-20 115.81 119.88 114.92 118.94 0.3M
2022-07-19 114.88 115.68 113.43 114.75 0.5M
2022-07-18 113.06 114.52 112.43 112.90 0.3M
2022-07-15 110.97 112.75 109.76 112.29 0.2M
2022-07-14 110.81 112.28 106.02 108.95 0.6M
2022-07-13 113.76 114.13 110.90 111.92 0.5M
2022-07-12 122.40 123.34 115.41 115.50 0.5M
2022-07-11 122.26 123.03 120.56 122.05 0.1M
2022-07-08 122.81 124.72 122.29 123.69 0.2M
2022-07-07 121.50 125.04 121.50 124.21 0.2M
2022-07-06 121.55 123.03 120.61 121.56 0.3M
2022-07-05 115.75 121.20 115.39 120.66 0.3M
2022-07-01 115.05 117.23 112.59 117.23 0.3M
2022-06-30 115.26 115.71 111.74 114.60 0.4M
2022-06-29 116.31 117.11 114.83 117.04 0.2M
2022-06-28 118.88 120.00 115.54 115.77 0.2M
2022-06-27 120.11 120.14 118.04 118.73 0.2M
2022-06-24 116.82 120.69 116.82 120.32 0.4M
2022-06-23 112.37 115.85 111.10 115.27 0.2M
2022-06-22 110.03 112.69 109.95 110.82 0.3M
2022-06-21 112.42 114.14 111.14 111.35 0.2M
2022-06-17 111.05 112.85 109.62 111.27 0.7M
2022-06-16 110.99 111.72 107.82 108.72 0.4M
2022-06-15 112.62 114.82 111.45 113.62 0.5M
2022-06-14 111.81 112.35 108.94 110.62 0.4M
2022-06-13 114.40 116.09 110.35 110.88 0.5M
2022-06-10 120.85 120.85 117.63 118.50 0.3M
2022-06-09 125.34 127.16 123.37 123.47 0.2M
2022-06-08 128.67 129.76 126.74 126.81 0.2M
2022-06-07 123.65 129.26 122.66 128.60 0.2M
2022-06-06 127.77 127.77 124.79 125.31 0.3M
2022-06-03 127.02 128.94 124.48 125.52 0.3M
2022-06-02 121.25 129.72 115.88 128.62 0.3M
2022-06-01 121.95 124.69 119.51 121.70 0.2M
2022-05-31 122.00 122.30 119.78 120.93 0.4M
2022-05-27 120.97 123.27 120.90 122.58 0.3M
2022-05-26 116.09 119.66 115.18 119.11 0.2M
2022-05-25 113.01 117.36 113.01 116.19 0.2M
2022-05-24 116.16 117.09 113.48 114.37 0.2M
2022-05-23 118.67 118.84 115.60 118.05 0.3M
2022-05-20 118.70 119.90 114.64 117.66 0.2M
2022-05-19 112.49 118.48 111.92 116.81 0.4M
2022-05-18 118.70 120.59 111.58 112.66 0.5M
2022-05-17 120.44 121.88 117.17 120.78 0.3M
2022-05-16 120.39 122.19 117.55 117.94 0.3M
2022-05-13 117.44 123.34 116.06 121.78 0.4M
2022-05-12 112.35 116.81 112.15 115.45 0.5M
2022-05-11 116.73 119.63 112.95 113.47 0.4M
2022-05-10 120.42 121.02 114.71 117.83 0.4M
2022-05-09 121.35 122.65 117.51 118.02 0.3M
2022-05-06 124.71 126.25 120.79 123.84 0.5M
2022-05-05 130.16 131.76 123.92 126.00 0.4M
2022-05-04 128.53 132.97 125.08 132.43 0.4M
2022-05-03 130.27 131.67 127.25 128.48 0.3M
2022-05-02 130.55 132.21 128.85 131.35 0.3M
2022-04-29 131.59 133.38 130.27 130.55 0.3M
2022-04-28 132.14 134.97 126.75 132.41 0.4M
2022-04-27 129.88 134.49 128.96 129.50 0.6M
2022-04-26 133.57 134.17 129.01 129.50 0.4M
2022-04-25 131.94 134.89 130.93 134.75 0.3M
2022-04-22 138.51 140.51 131.95 132.03 0.3M
2022-04-21 144.16 145.74 137.71 138.48 0.2M
2022-04-20 142.72 145.55 140.99 142.18 0.2M
2022-04-19 137.22 142.61 136.87 141.53 0.3M
2022-04-18 135.84 137.97 134.48 137.39 0.3M
2022-04-14 136.56 138.54 135.89 136.60 0.3M
2022-04-13 132.60 136.54 131.64 136.03 0.2M
2022-04-12 134.41 136.92 133.09 133.15 0.2M
2022-04-11 132.45 133.73 130.63 132.38 0.3M
2022-04-08 136.41 136.99 134.20 134.22 0.3M
2022-04-07 137.30 140.84 134.82 137.02 0.5M
2022-04-06 137.51 138.73 134.67 137.49 0.3M
2022-04-05 142.60 142.91 138.56 139.16 0.2M
2022-04-04 140.97 142.76 140.67 141.97 0.2M
2022-04-01 138.58 141.21 138.01 140.12 0.4M
2022-03-31 141.97 142.54 138.59 138.71 0.3M
2022-03-30 142.70 143.31 141.08 142.05 0.2M
2022-03-29 141.24 144.66 138.65 144.04 0.2M
2022-03-28 137.27 139.41 135.28 139.39 0.3M
2022-03-25 140.84 140.84 136.33 137.15 0.3M
2022-03-24 140.70 141.06 138.37 140.78 0.2M
2022-03-23 142.88 145.45 140.25 140.43 0.3M
2022-03-22 142.52 146.05 140.98 145.29 0.4M
2022-03-21 139.63 141.36 136.94 138.13 0.3M
2022-03-18 136.45 140.83 136.38 140.51 0.4M
2022-03-17 134.29 136.17 133.38 136.17 0.3M
2022-03-16 131.04 135.54 130.05 135.48 0.3M
2022-03-15 128.03 131.17 126.86 129.70 0.3M
2022-03-14 130.61 132.85 127.22 127.80 0.3M
2022-03-11 132.89 134.00 130.31 130.70 0.2M
2022-03-10 132.04 133.74 130.86 131.75 0.3M
2022-03-09 129.07 135.35 128.98 134.39 0.4M
2022-03-08 126.02 128.36 124.61 126.55 0.5M
2022-03-07 131.35 132.05 126.60 126.69 0.4M
2022-03-04 133.12 136.91 129.61 130.77 0.2M
2022-03-03 137.86 138.12 132.68 133.59 0.3M
2022-03-02 133.59 136.53 131.83 136.40 0.5M
2022-03-01 133.90 136.35 132.20 132.93 0.3M
2022-02-28 133.33 135.04 131.36 133.68 0.4M
2022-02-25 133.77 134.64 131.45 134.12 0.4M
2022-02-24 123.45 134.37 123.45 134.01 0.5M
2022-02-23 127.64 128.50 125.48 126.06 0.4M
2022-02-22 125.00 128.29 124.21 126.64 0.5M
2022-02-18 129.24 130.01 125.08 126.07 0.3M
2022-02-17 130.49 132.46 128.23 128.75 0.4M
2022-02-16 131.19 132.11 128.94 131.47 0.3M
2022-02-15 131.98 132.27 130.38 132.10 0.3M
2022-02-14 130.45 131.79 128.08 129.73 0.7M
2022-02-11 130.13 131.63 127.40 130.43 0.6M
2022-02-10 130.00 134.75 128.40 129.27 0.4M
2022-02-09 129.87 133.71 129.64 133.66 0.3M
2022-02-08 125.57 127.97 124.45 127.01 0.4M
2022-02-07 129.54 130.66 125.18 125.34 0.4M
2022-02-04 126.13 131.06 126.13 129.21 0.4M
2022-02-03 125.31 130.66 124.94 126.20 0.8M
2022-02-02 134.78 136.00 126.49 127.58 0.9M
2022-02-01 134.33 135.49 130.67 134.17 0.6M
2022-01-31 129.61 134.22 128.67 133.87 0.5M
2022-01-28 124.69 129.08 122.67 129.08 0.3M
2022-01-27 125.94 128.94 123.85 124.55 0.3M
2022-01-26 129.78 130.98 122.81 124.31 0.3M
2022-01-25 128.85 129.86 125.34 126.47 0.4M
2022-01-24 125.79 131.82 122.43 131.56 0.3M
2022-01-21 130.09 136.38 127.47 128.15 0.3M
2022-01-20 133.66 136.07 130.05 130.17 0.2M
2022-01-19 132.41 136.23 132.04 132.24 0.2M
2022-01-18 134.06 134.93 131.34 131.70 0.5M
2022-01-14 137.24 138.90 133.93 136.21 0.3M
2022-01-13 145.30 147.01 137.80 138.55 0.2M
2022-01-12 144.66 147.34 144.39 145.45 0.4M
2022-01-11 141.17 144.14 139.27 143.89 0.2M
2022-01-10 137.65 141.86 135.04 140.88 0.3M
2022-01-07 140.40 146.37 138.18 139.42 0.3M
2022-01-06 140.27 142.73 138.22 140.90 0.3M
2022-01-05 147.20 149.57 141.14 141.49 0.4M
2022-01-04 152.73 152.90 145.96 147.94 0.4M
2022-01-03 155.28 155.40 150.99 152.63 0.3M