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
2023-12-29 216.62 217.50 214.38 215.32 0.3M
2023-12-28 216.60 218.83 215.28 216.58 0.2M
2023-12-27 219.42 219.42 215.81 216.44 0.3M
2023-12-26 220.01 220.78 219.09 219.32 0.2M
2023-12-22 221.38 221.81 218.52 220.20 0.3M
2023-12-21 219.96 220.52 217.75 219.83 0.2M
2023-12-20 220.84 223.32 217.69 217.95 0.3M
2023-12-19 219.89 222.20 219.27 221.93 0.5M
2023-12-18 214.85 218.82 214.85 218.54 0.6M
2023-12-15 216.03 220.59 212.61 214.19 1.7M
2023-12-14 225.82 227.46 214.39 215.95 1.0M
2023-12-13 224.77 225.79 219.61 224.77 0.7M
2023-12-12 222.79 224.89 222.08 224.76 0.4M
2023-12-11 221.63 223.05 220.34 222.59 0.4M
2023-12-08 221.85 223.81 221.30 221.74 0.5M
2023-12-07 224.93 225.63 220.48 222.62 0.3M
2023-12-06 228.25 228.46 223.81 224.68 0.4M
2023-12-05 225.77 228.48 224.70 227.18 0.3M
2023-12-04 226.45 229.84 225.52 227.75 0.3M
2023-12-01 222.47 228.41 221.72 227.92 0.3M
2023-11-30 224.31 225.51 220.73 223.05 1.3M
2023-11-29 227.13 230.61 223.43 223.61 0.4M
2023-11-28 224.31 226.80 223.99 224.67 0.5M
2023-11-27 222.16 225.58 221.65 224.61 0.4M
2023-11-24 221.69 223.87 221.31 223.14 0.1M
2023-11-22 225.55 226.81 221.78 222.00 0.3M
2023-11-21 222.23 224.74 219.80 223.29 0.5M
2023-11-20 221.08 224.25 221.08 222.42 0.5M
2023-11-17 222.13 223.70 220.34 221.86 0.4M
2023-11-16 221.73 223.99 221.14 221.25 0.5M
2023-11-15 222.25 224.65 219.57 221.33 0.5M
2023-11-14 218.34 221.92 217.81 221.51 0.3M
2023-11-13 213.23 215.91 211.55 214.02 0.3M
2023-11-10 207.02 214.43 206.88 214.36 0.3M
2023-11-09 212.60 212.77 206.51 206.83 0.3M
2023-11-08 212.52 214.02 210.04 211.84 0.3M
2023-11-07 209.67 213.43 209.05 211.69 0.5M
2023-11-06 209.46 211.11 206.66 208.95 0.4M
2023-11-03 201.10 209.86 200.77 208.86 0.5M
2023-11-02 200.79 203.54 198.45 200.89 0.4M
2023-11-01 195.10 198.34 193.23 198.14 0.5M
2023-10-31 190.58 195.59 189.16 194.98 0.5M
2023-10-30 190.67 191.49 186.77 189.26 0.4M
2023-10-27 192.43 192.71 186.90 188.49 0.4M
2023-10-26 194.21 196.36 191.25 191.92 0.8M
2023-10-25 183.13 193.35 182.97 193.06 0.9M
2023-10-24 185.86 190.28 185.00 189.58 0.6M
2023-10-23 188.99 190.75 184.31 184.40 0.7M
2023-10-20 196.70 196.70 189.78 190.45 0.5M
2023-10-19 202.50 203.23 195.37 196.26 0.6M
2023-10-18 205.23 208.42 201.57 201.65 0.4M
2023-10-17 202.94 207.43 202.49 206.92 0.6M
2023-10-16 202.17 208.68 201.67 204.62 0.4M
2023-10-13 204.60 204.89 199.09 200.49 0.4M
2023-10-12 209.45 209.61 204.07 204.72 0.5M
2023-10-11 210.84 211.81 207.98 209.49 0.3M
2023-10-10 209.34 211.55 208.47 209.69 0.3M
2023-10-09 205.16 208.29 204.78 208.21 0.2M
2023-10-06 198.12 207.68 198.12 206.85 0.2M
2023-10-05 199.57 200.52 195.64 199.51 0.4M
2023-10-04 196.35 200.24 196.35 199.34 0.3M
2023-10-03 197.69 199.63 193.31 195.13 0.3M
2023-10-02 197.14 198.96 196.76 198.86 0.2M
2023-09-29 199.08 202.15 196.36 197.66 0.3M
2023-09-28 194.34 197.98 193.27 197.17 0.3M
2023-09-27 194.14 196.00 193.35 195.08 0.3M
2023-09-26 194.71 195.95 191.26 193.26 0.3M
2023-09-25 193.23 196.10 192.98 195.96 0.2M
2023-09-22 192.96 195.70 192.28 194.45 0.5M
2023-09-21 201.00 201.37 192.97 193.17 0.5M
2023-09-20 203.17 205.67 202.03 202.73 0.3M
2023-09-19 201.09 202.84 199.22 202.53 0.3M
2023-09-18 198.12 202.21 197.50 201.96 0.4M
2023-09-15 202.72 203.19 195.25 198.88 1.1M
2023-09-14 200.11 203.08 197.42 202.88 0.5M
2023-09-13 198.51 202.17 197.41 199.64 0.5M
2023-09-12 201.16 204.57 198.99 199.14 0.4M
2023-09-11 201.16 203.74 198.61 203.00 0.4M
2023-09-08 201.14 207.03 199.74 200.48 0.4M
2023-09-07 199.43 200.73 198.48 200.56 0.5M
2023-09-06 199.87 202.73 198.61 201.02 0.4M
2023-09-05 200.56 200.96 196.93 199.87 0.7M
2023-09-01 203.20 204.21 200.95 201.20 0.7M
2023-08-31 202.25 205.70 201.33 202.62 3.5M
2023-08-30 200.37 204.39 200.20 203.27 0.4M
2023-08-29 193.14 200.54 192.25 200.41 0.4M
2023-08-28 193.16 196.21 192.56 193.81 0.3M
2023-08-25 190.79 193.29 189.02 192.36 0.3M
2023-08-24 194.97 195.63 189.93 189.95 0.3M
2023-08-23 190.83 195.22 190.19 194.34 0.2M
2023-08-22 187.86 191.19 187.56 190.21 0.3M
2023-08-21 186.86 188.79 184.91 187.09 0.4M
2023-08-18 183.91 186.74 183.63 185.93 0.3M
2023-08-17 189.75 190.66 185.05 185.19 0.3M
2023-08-16 191.72 192.86 189.81 189.86 0.2M
2023-08-15 192.70 194.25 190.99 191.24 0.3M
2023-08-14 191.26 194.24 191.26 192.35 0.3M
2023-08-11 189.53 192.97 189.07 191.45 0.6M
2023-08-10 185.99 187.77 185.72 186.69 0.3M
2023-08-09 185.78 186.49 183.07 185.02 0.3M
2023-08-08 187.27 187.74 183.93 185.77 0.3M
2023-08-07 188.05 190.00 187.51 189.17 0.3M
2023-08-04 188.81 188.96 186.31 186.83 0.2M
2023-08-03 186.93 188.76 186.37 187.86 0.3M
2023-08-02 189.22 189.22 186.55 188.06 0.5M
2023-08-01 189.06 191.96 188.83 191.59 0.3M
2023-07-31 186.46 190.66 185.53 190.62 0.4M
2023-07-28 189.14 190.50 185.81 186.42 0.4M
2023-07-27 189.86 190.61 187.25 188.09 0.7M
2023-07-26 195.00 197.21 184.07 188.49 0.8M
2023-07-25 192.17 194.47 191.41 193.32 0.5M
2023-07-24 193.97 195.08 191.01 192.17 0.6M
2023-07-21 205.74 205.96 192.69 193.97 1.0M
2023-07-20 207.72 208.31 203.39 204.27 0.4M
2023-07-19 206.03 208.01 205.64 207.85 0.5M
2023-07-18 205.28 205.84 202.17 205.53 0.3M
2023-07-17 200.84 206.06 200.00 204.40 0.5M
2023-07-14 199.85 201.58 199.35 200.87 0.3M
2023-07-13 199.41 200.85 198.60 199.75 0.4M
2023-07-12 199.22 199.59 196.84 198.54 0.2M
2023-07-11 195.46 197.62 194.28 197.27 0.3M
2023-07-10 192.36 196.39 192.00 195.20 0.3M
2023-07-07 192.46 194.57 192.27 192.43 0.3M
2023-07-06 192.90 193.84 190.73 193.16 0.3M
2023-07-05 195.74 197.28 193.81 194.38 0.3M
2023-07-03 198.92 201.00 194.90 197.01 0.2M
2023-06-30 196.53 201.08 196.36 199.88 0.5M
2023-06-29 192.21 195.41 191.85 195.16 0.4M
2023-06-28 189.63 192.03 189.17 191.83 0.3M
2023-06-27 187.18 190.72 187.00 189.80 0.3M
2023-06-26 187.72 189.97 186.01 186.20 0.3M
2023-06-23 188.79 190.22 187.26 187.93 1.1M
2023-06-22 189.37 191.30 188.29 190.40 0.3M
2023-06-21 190.83 191.26 189.00 189.71 0.3M
2023-06-20 190.99 192.41 188.08 191.17 0.3M
2023-06-16 194.49 194.80 191.24 191.81 0.7M
2023-06-15 192.00 194.27 190.62 193.72 0.4M
2023-06-14 190.39 192.41 189.99 192.20 0.4M
2023-06-13 190.90 192.51 188.84 191.22 0.3M
2023-06-12 186.89 190.15 185.82 189.96 0.2M
2023-06-09 185.67 187.76 183.62 185.81 0.4M
2023-06-08 182.78 185.79 180.88 185.50 0.4M
2023-06-07 184.24 185.93 180.68 183.25 0.4M
2023-06-06 184.95 185.04 181.77 184.70 0.3M
2023-06-05 183.88 185.34 182.94 184.99 0.6M
2023-06-02 183.64 185.74 182.26 185.46 0.3M
2023-06-01 180.57 184.01 179.01 183.43 0.3M
2023-05-31 178.75 181.91 178.74 181.42 0.6M
2023-05-30 180.94 181.86 176.53 179.06 0.4M
2023-05-26 176.00 180.18 176.00 179.26 0.6M
2023-05-25 177.21 179.63 175.39 175.81 0.3M
2023-05-24 171.30 175.14 171.30 174.72 0.4M
2023-05-23 176.36 177.69 172.15 172.47 0.4M
2023-05-22 177.31 179.73 176.82 177.89 0.3M
2023-05-19 176.81 177.87 175.36 177.09 0.3M
2023-05-18 172.37 176.24 172.37 176.24 0.2M
2023-05-17 171.00 172.79 170.75 172.20 0.4M
2023-05-16 171.28 171.99 170.63 170.95 0.4M
2023-05-15 172.44 174.30 171.90 172.25 0.3M
2023-05-12 170.35 173.23 170.15 172.82 0.3M
2023-05-11 172.00 172.00 169.80 170.62 0.2M
2023-05-10 170.00 172.00 169.38 171.68 0.3M
2023-05-09 168.67 169.68 167.29 168.91 0.3M
2023-05-08 168.50 169.93 168.18 169.50 0.2M
2023-05-05 169.19 170.20 167.93 168.92 0.2M
2023-05-04 167.24 169.20 166.82 168.30 0.3M
2023-05-03 168.76 170.54 167.36 167.54 0.4M
2023-05-02 168.96 170.96 165.37 167.60 0.3M
2023-05-01 166.07 170.45 166.05 169.16 0.4M
2023-04-28 168.00 168.11 164.55 165.68 0.5M
2023-04-27 165.68 169.09 165.68 168.64 0.6M
2023-04-26 166.00 175.00 163.44 165.71 1.0M
2023-04-25 154.30 154.85 152.32 152.68 0.4M
2023-04-24 158.50 159.90 155.15 155.75 0.3M
2023-04-21 156.89 158.91 156.63 158.78 0.3M
2023-04-20 157.01 158.60 155.45 156.23 0.3M
2023-04-19 157.34 158.81 156.96 157.99 0.2M
2023-04-18 158.31 160.00 156.90 157.79 0.2M
2023-04-17 156.56 157.42 155.45 157.21 0.2M
2023-04-14 154.62 156.82 154.41 156.37 0.2M
2023-04-13 153.57 155.93 152.99 155.90 0.1M
2023-04-12 154.33 154.55 152.74 153.01 0.1M
2023-04-11 152.52 154.16 152.20 152.79 0.2M
2023-04-10 152.09 155.68 152.00 155.31 0.1M
2023-04-06 151.73 154.21 150.91 153.59 0.2M
2023-04-05 153.75 153.96 150.96 152.84 0.3M
2023-04-04 156.89 157.78 154.38 154.97 0.2M
2023-04-03 153.65 156.93 153.64 156.64 0.3M
2023-03-31 152.46 155.63 151.90 154.85 0.3M
2023-03-30 151.45 152.24 150.53 152.00 0.1M
2023-03-29 149.87 150.85 149.04 150.34 0.2M
2023-03-28 147.86 149.11 146.81 148.81 0.2M
2023-03-27 147.64 149.14 147.50 148.29 0.2M
2023-03-24 145.58 147.50 143.95 147.30 0.2M
2023-03-23 145.68 148.63 144.65 146.40 0.2M
2023-03-22 146.84 148.30 144.19 144.36 0.2M
2023-03-21 146.33 148.13 146.00 147.28 0.3M
2023-03-20 144.28 146.39 143.11 146.09 0.2M
2023-03-17 143.78 144.96 142.44 143.46 0.4M
2023-03-16 140.20 143.92 139.64 143.49 0.2M
2023-03-15 141.13 142.15 139.38 141.42 0.2M
2023-03-14 138.66 142.88 137.99 142.76 0.3M
2023-03-13 135.88 138.17 133.81 137.08 0.4M
2023-03-10 140.17 141.25 136.75 137.34 0.2M
2023-03-09 143.50 144.79 140.61 140.61 0.2M
2023-03-08 143.07 143.89 142.16 143.09 0.2M
2023-03-07 145.80 146.99 142.89 143.00 0.3M
2023-03-06 146.82 149.13 145.81 145.99 0.2M
2023-03-03 147.28 148.37 146.03 147.14 0.2M
2023-03-02 143.28 147.00 143.02 146.79 0.3M
2023-03-01 143.51 145.30 142.60 143.87 0.2M
2023-02-28 143.60 147.04 143.55 143.75 0.2M
2023-02-27 144.63 145.65 143.84 144.47 0.2M
2023-02-24 142.37 144.04 141.93 143.37 0.2M
2023-02-23 143.39 145.01 142.04 144.77 0.2M
2023-02-22 142.86 144.38 141.87 142.70 0.2M
2023-02-21 143.37 144.21 142.79 143.04 0.2M
2023-02-17 144.47 145.31 142.77 145.31 0.3M
2023-02-16 145.26 147.54 143.01 145.51 0.3M
2023-02-15 144.82 148.86 144.23 148.19 0.3M
2023-02-14 145.23 148.60 144.43 145.52 0.3M
2023-02-13 143.61 145.77 142.12 145.77 0.3M
2023-02-10 142.41 144.00 141.07 143.01 0.3M
2023-02-09 145.99 148.20 143.03 143.61 0.3M
2023-02-08 145.51 147.05 143.34 144.39 0.3M
2023-02-07 144.41 146.58 142.22 146.03 0.5M
2023-02-06 147.40 149.67 143.86 144.77 0.4M
2023-02-03 150.66 158.61 144.91 149.81 0.6M
2023-02-02 138.35 140.98 136.70 138.73 0.5M
2023-02-01 131.04 136.96 130.54 136.43 0.5M
2023-01-31 126.74 130.56 126.74 130.36 0.4M
2023-01-30 126.36 127.73 125.52 126.75 0.3M
2023-01-27 125.33 128.16 125.33 127.68 0.2M
2023-01-26 125.56 126.81 124.26 126.36 0.2M
2023-01-25 122.54 123.96 118.92 123.81 0.2M
2023-01-24 124.93 125.95 123.37 124.10 0.2M
2023-01-23 122.96 125.29 121.71 125.13 0.5M
2023-01-20 120.72 123.19 120.72 122.65 0.2M
2023-01-19 121.32 122.90 119.67 120.72 0.2M
2023-01-18 123.73 125.24 121.88 122.40 0.3M
2023-01-17 122.85 124.70 121.98 123.23 0.3M
2023-01-13 120.44 122.58 120.42 122.40 0.2M
2023-01-12 122.37 124.45 119.48 121.70 0.3M
2023-01-11 120.44 121.71 118.32 121.49 0.6M
2023-01-10 118.84 119.87 116.55 119.52 0.4M
2023-01-09 120.11 124.07 118.88 119.77 0.5M
2023-01-06 116.38 118.84 113.43 118.61 0.2M
2023-01-05 119.09 120.44 114.25 115.18 0.4M
2023-01-04 121.85 122.38 119.25 120.57 0.2M
2023-01-03 122.93 124.81 119.62 121.00 0.2M