Manhattan Associates, Inc. - Price History
Monthly price history for MANH (Manhattan Associates, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $207.77 | $207.77 |
| April 2024 | $206.06 | $206.06 |
| March 2024 | $250.23 | $250.23 |
| February 2024 | $253.33 | $253.33 |
| January 2024 | $242.56 | $242.56 |
| December 2023 | $215.32 | $215.32 |
| November 2023 | $223.05 | $223.05 |
| October 2023 | $194.98 | $194.98 |
| September 2023 | $197.66 | $197.66 |
| August 2023 | $202.62 | $202.62 |
| July 2023 | $190.62 | $190.62 |
| June 2023 | $199.88 | $199.88 |
| May 2023 | $181.42 | $181.42 |
| April 2023 | $165.68 | $165.68 |
| March 2023 | $154.85 | $154.85 |
| February 2023 | $143.75 | $143.75 |
| January 2023 | $130.36 | $130.36 |
| December 2022 | $121.40 | $121.40 |
| November 2022 | $125.94 | $125.94 |
| October 2022 | $121.67 | $121.67 |
| September 2022 | $133.03 | $133.03 |
| August 2022 | $141.26 | $141.26 |
| July 2022 | $140.67 | $140.67 |
| June 2022 | $114.60 | $114.60 |
| May 2022 | $120.93 | $120.93 |
| April 2022 | $130.55 | $130.55 |
| March 2022 | $138.71 | $138.71 |
| February 2022 | $133.68 | $133.68 |
| January 2022 | $133.87 | $133.87 |
| December 2021 | $155.49 | $155.49 |
| November 2021 | $156.16 | $156.16 |
| October 2021 | $181.54 | $181.54 |
| September 2021 | $153.03 | $153.03 |
| August 2021 | $162.99 | $162.99 |
| July 2021 | $159.63 | $159.63 |
| June 2021 | $144.84 | $144.84 |
| May 2021 | $135.98 | $135.98 |
| April 2021 | $137.24 | $137.24 |
| March 2021 | $117.38 | $117.38 |
| February 2021 | $122.95 | $122.95 |
| January 2021 | $113.23 | $113.23 |
| December 2020 | $105.18 | $105.18 |
| November 2020 | $102.24 | $102.24 |
| October 2020 | $85.50 | $85.50 |
| September 2020 | $95.49 | $95.49 |
| August 2020 | $97.25 | $97.25 |
| July 2020 | $95.79 | $95.79 |
| June 2020 | $94.20 | $94.20 |
| May 2020 | $88.40 | $88.40 |
| April 2020 | $70.94 | $70.94 |
| March 2020 | $49.82 | $49.82 |
| February 2020 | $67.36 | $67.36 |
| January 2020 | $85.46 | $85.46 |
| December 2019 | $79.75 | $79.75 |
| November 2019 | $83.51 | $83.51 |
| October 2019 | $74.95 | $74.95 |
| September 2019 | $80.67 | $80.67 |
| August 2019 | $82.63 | $82.63 |
| July 2019 | $84.99 | $84.99 |
| June 2019 | $69.33 | $69.33 |
| May 2019 | $65.47 | $65.47 |
| April 2019 | $67.45 | $67.45 |
| March 2019 | $55.11 | $55.11 |
| February 2019 | $54.75 | $54.75 |
| January 2019 | $48.77 | $48.77 |
| December 2018 | $42.37 | $42.37 |
| November 2018 | $49.53 | $49.53 |
| October 2018 | $47.74 | $47.74 |
| September 2018 | $54.60 | $54.60 |
| August 2018 | $57.99 | $57.99 |
| July 2018 | $48.12 | $48.12 |
| June 2018 | $47.01 | $47.01 |
| May 2018 | $43.52 | $43.52 |
| April 2018 | $43.06 | $43.06 |
| March 2018 | $41.88 | $41.88 |
| February 2018 | $42.10 | $42.10 |
| January 2018 | $52.82 | $52.82 |
| December 2017 | $49.54 | $49.54 |
| November 2017 | $44.35 | $44.35 |
| October 2017 | $41.86 | $41.86 |
| September 2017 | $41.57 | $41.57 |
| August 2017 | $42.05 | $42.05 |
| July 2017 | $44.20 | $44.20 |
| June 2017 | $48.06 | $48.06 |
| May 2017 | $46.84 | $46.84 |
| April 2017 | $46.69 | $46.69 |
| March 2017 | $52.05 | $52.05 |
| February 2017 | $50.15 | $50.15 |
| January 2017 | $51.26 | $51.26 |
| December 2016 | $53.03 | $53.03 |
| November 2016 | $52.40 | $52.40 |
| October 2016 | $50.64 | $50.64 |
| September 2016 | $57.62 | $57.62 |
| August 2016 | $60.52 | $60.52 |
| July 2016 | $58.05 | $58.05 |
| June 2016 | $64.13 | $64.13 |
| May 2016 | $65.93 | $65.93 |
| April 2016 | $60.54 | $60.54 |
| March 2016 | $56.87 | $56.87 |
| February 2016 | $55.26 | $55.26 |
| January 2016 | $57.65 | $57.65 |
| December 2015 | $66.17 | $66.17 |
| November 2015 | $76.60 | $76.60 |
| October 2015 | $72.85 | $72.85 |
| September 2015 | $62.30 | $62.30 |
| August 2015 | $58.48 | $58.48 |
| July 2015 | $64.82 | $64.82 |
| June 2015 | $59.65 | $59.65 |
| May 2015 | $54.85 | $54.85 |
| April 2015 | $52.56 | $52.56 |
| March 2015 | $50.61 | $50.61 |
| February 2015 | $49.85 | $49.85 |
| January 2015 | $44.64 | $44.64 |
| December 2014 | $40.72 | $40.72 |
| November 2014 | $39.56 | $39.56 |
| October 2014 | $40.11 | $40.11 |
| September 2014 | $33.42 | $33.42 |
| August 2014 | $28.88 | $28.88 |
| July 2014 | $29.36 | $29.36 |
| June 2014 | $34.43 | $34.43 |
| May 2014 | $32.46 | $32.46 |
| April 2014 | $31.53 | $31.53 |
| March 2014 | $35.03 | $35.03 |
| February 2014 | $37.89 | $37.89 |
| January 2014 | $33.72 | $33.72 |
| December 2013 | $29.37 | $117.48 |
| November 2013 | $30.06 | $120.26 |
| October 2013 | $26.63 | $106.51 |
| September 2013 | $23.86 | $95.45 |
| August 2013 | $21.88 | $87.50 |
| July 2013 | $22.08 | $88.34 |
| June 2013 | $19.29 | $77.16 |
| May 2013 | $18.76 | $75.03 |
| April 2013 | $17.55 | $70.21 |
| March 2013 | $18.57 | $74.29 |
| February 2013 | $17.46 | $69.86 |
| January 2013 | $17.13 | $68.51 |
| December 2012 | $15.08 | $60.34 |
| November 2012 | $14.31 | $57.24 |
| October 2012 | $15 | $60 |
| September 2012 | $14.32 | $57.27 |
| August 2012 | $12.64 | $50.58 |
| July 2012 | $11.67 | $46.69 |
| June 2012 | $11.43 | $45.71 |
| May 2012 | $11.88 | $47.50 |
| April 2012 | $12.54 | $50.15 |
| March 2012 | $11.88 | $47.53 |
| February 2012 | $11.59 | $46.36 |
| January 2012 | $10.96 | $43.86 |
| December 2011 | $10.12 | $40.48 |
| November 2011 | $11.28 | $45.14 |
| October 2011 | $10.59 | $42.35 |
| September 2011 | $8.27 | $33.08 |
| August 2011 | $8.92 | $35.69 |
| July 2011 | $9.32 | $37.30 |
| June 2011 | $8.61 | $34.44 |
| May 2011 | $8.99 | $35.95 |
| April 2011 | $9.04 | $36.15 |
| March 2011 | $8.18 | $32.74 |
| February 2011 | $8.05 | $32.20 |
| January 2011 | $7.38 | $29.51 |
| December 2010 | $7.64 | $30.54 |
| November 2010 | $7.77 | $31.09 |
| October 2010 | $7.70 | $30.78 |
| September 2010 | $7.34 | $29.35 |
| August 2010 | $6.51 | $26.04 |
| July 2010 | $6.72 | $26.86 |
| June 2010 | $6.89 | $27.55 |
| May 2010 | $7.24 | $28.95 |
| April 2010 | $7.16 | $28.66 |
| March 2010 | $6.37 | $25.48 |
| February 2010 | $6.32 | $25.27 |
| January 2010 | $5.24 | $20.97 |
| December 2009 | $6.01 | $24.04 |
| November 2009 | $5.89 | $23.56 |
| October 2009 | $5.74 | $22.95 |
| September 2009 | $5.05 | $20.20 |
| August 2009 | $4.46 | $17.85 |
| July 2009 | $4.62 | $18.50 |
| June 2009 | $4.56 | $18.22 |
| May 2009 | $4.40 | $17.59 |
| April 2009 | $4.16 | $16.62 |
| March 2009 | $4.33 | $17.32 |
| February 2009 | $3.70 | $14.81 |
| January 2009 | $3.84 | $15.34 |
| December 2008 | $3.95 | $15.81 |
| November 2008 | $3.84 | $15.35 |
| October 2008 | $4.20 | $16.81 |
| September 2008 | $5.58 | $22.34 |
| August 2008 | $6.13 | $24.51 |
| July 2008 | $6.14 | $24.54 |
| June 2008 | $5.93 | $23.73 |
| May 2008 | $6.35 | $25.40 |
| April 2008 | $6.50 | $26.01 |
| March 2008 | $5.73 | $22.93 |
| February 2008 | $5.52 | $22.06 |
| January 2008 | $6.20 | $24.79 |
| December 2007 | $6.59 | $26.36 |
| November 2007 | $6.78 | $27.13 |
| October 2007 | $7.54 | $30.16 |
| September 2007 | $6.85 | $27.41 |
| August 2007 | $7.22 | $28.88 |
| July 2007 | $6.97 | $27.87 |
| June 2007 | $6.98 | $27.91 |
| May 2007 | $7.26 | $29.06 |
| April 2007 | $7.23 | $28.92 |
| March 2007 | $6.86 | $27.43 |
| February 2007 | $6.96 | $27.82 |
| January 2007 | $7.02 | $28.07 |
| December 2006 | $7.52 | $30.08 |
| November 2006 | $7.25 | $29 |
| October 2006 | $7.38 | $29.53 |
| September 2006 | $6.04 | $24.14 |
| August 2006 | $5.80 | $23.21 |
| July 2006 | $5.26 | $21.06 |
| June 2006 | $5.07 | $20.29 |
| May 2006 | $5.03 | $20.12 |
| April 2006 | $5.43 | $21.71 |
| March 2006 | $5.50 | $22 |
| February 2006 | $5.27 | $21.07 |
| January 2006 | $5.44 | $21.76 |
| December 2005 | $5.12 | $20.48 |
| November 2005 | $5.35 | $21.41 |
| October 2005 | $5.55 | $22.21 |
| September 2005 | $5.80 | $23.20 |
| August 2005 | $5.29 | $21.15 |
| July 2005 | $5.18 | $20.70 |
| June 2005 | $4.80 | $19.21 |
| May 2005 | $5.31 | $21.24 |
| April 2005 | $4.72 | $18.88 |
| March 2005 | $5.09 | $20.37 |
| February 2005 | $4.97 | $19.87 |
| January 2005 | $5.49 | $21.95 |
| December 2004 | $5.97 | $23.88 |
| November 2004 | $6.08 | $24.30 |
| October 2004 | $5.14 | $20.57 |
| September 2004 | $6.10 | $24.42 |
| August 2004 | $5.84 | $23.34 |
| July 2004 | $6.48 | $25.92 |
| June 2004 | $7.72 | $30.88 |
| May 2004 | $7.12 | $28.50 |
| April 2004 | $6.72 | $26.87 |
| March 2004 | $6.96 | $27.82 |
| February 2004 | $7.17 | $28.69 |
| January 2004 | $7 | $28 |
| December 2003 | $6.91 | $27.64 |
| November 2003 | $7.61 | $30.43 |
| October 2003 | $6.96 | $27.83 |
| September 2003 | $6.48 | $25.93 |
| August 2003 | $7.41 | $29.63 |
| July 2003 | $6.88 | $27.54 |
| June 2003 | $6.50 | $25.99 |
| May 2003 | $6.72 | $26.86 |
| April 2003 | $6.04 | $24.15 |
| March 2003 | $4.38 | $17.53 |
| February 2003 | $5.10 | $20.40 |
| January 2003 | $6.04 | $24.14 |
| December 2002 | $5.92 | $23.66 |
| November 2002 | $7.50 | $30.02 |
| October 2002 | $5.62 | $22.48 |
| September 2002 | $3.38 | $13.52 |
| August 2002 | $5.57 | $22.27 |
| July 2002 | $5.56 | $22.24 |
| June 2002 | $8.04 | $32.16 |
| May 2002 | $6.92 | $27.70 |
| April 2002 | $7.90 | $31.58 |
| March 2002 | $9.52 | $38.10 |
| February 2002 | $7.51 | $30.05 |
| January 2002 | $6.66 | $26.66 |
| December 2001 | $7.29 | $29.15 |
| November 2001 | $7.57 | $30.28 |
| October 2001 | $7.51 | $30.04 |
| September 2001 | $4.24 | $16.96 |
| August 2001 | $5.66 | $22.65 |
| July 2001 | $7.83 | $31.33 |
| June 2001 | $9.94 | $39.75 |
| May 2001 | $8.25 | $33.01 |
| April 2001 | $8.31 | $33.25 |
| March 2001 | $3.89 | $15.56 |
| February 2001 | $7.20 | $28.81 |
| January 2001 | $9.41 | $37.62 |
| December 2000 | $10.66 | $42.62 |
| November 2000 | $10 | $40 |
| October 2000 | $16 | $64.02 |
| September 2000 | $15.31 | $61.25 |
| August 2000 | $11.59 | $46.38 |
| July 2000 | $9.52 | $38.06 |
| June 2000 | $6.25 | $25 |
| May 2000 | $4.67 | $18.69 |
| April 2000 | $6 | $24 |
| March 2000 | $8.56 | $34.25 |
| February 2000 | $4.23 | $16.94 |
| January 2000 | $2.22 | $8.88 |
| December 1999 | $1.84 | $7.38 |
| November 1999 | $1.34 | $5.38 |
| October 1999 | $1.23 | $4.94 |
| September 1999 | $1.38 | $5.50 |
| August 1999 | $1.61 | $6.44 |
| July 1999 | $1.88 | $7.50 |
| June 1999 | $2.06 | $8.25 |
| May 1999 | $2.23 | $8.94 |
| April 1999 | $2.56 | $10.25 |
| March 1999 | $2.66 | $10.62 |
| February 1999 | $4.12 | $16.50 |
| January 1999 | $4.47 | $17.88 |
| December 1998 | $6.81 | $27.25 |
| November 1998 | $4.34 | $17.38 |
| October 1998 | $4 | $16 |
| September 1998 | $3.25 | $13 |
| August 1998 | $2.81 | $11.25 |
| July 1998 | $4.69 | $18.75 |
| June 1998 | $5.20 | $20.81 |
| May 1998 | $5 | $20 |
| April 1998 | $5.66 | $22.62 |
MANH
Price: $207.77
52 week price:
Payout Ratio Range:
Earnings Per Share: 2.81 USD
P/E Ratio: 86.84
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 61659
Ebitda: 45.8 millionMarket Capitalization: 12.7 billion