Manhattan Associates Inc (MANH) stock
MANHNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 16/3059% above fair value
$248.39+7.55 (+3.13%)
Close on Oct 30, 2026Market cap $14.48BP/E 69.6Yield –
Price history
Manhattan Associates share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$248.39
+3.13% on the day
52-week range
$119.06 – $254.00
-2.2% from the high
Change over 52 weeks
+38.1%
From $179.87 on Oct 30, 2025
Average volume
791,335
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $244.45 | $250.79 | $243.02 | $248.39 | +3.13% | 1,074,865 |
| Oct 29, 2026 | $235.30 | $243.43 | $232.98 | $240.84 | +0.46% | 2,234,885 |
| Oct 28, 2026 | $250.50 | $254.00 | $237.28 | $239.73 | +2.46% | 1,731,469 |
| Oct 27, 2026 | $234.17 | $237.19 | $231.73 | $233.98 | -1.02% | 868,559 |
| Oct 26, 2026 | $237.81 | $241.32 | $233.97 | $236.40 | -0.75% | 1,250,996 |
| Oct 23, 2026 | $241.05 | $242.63 | $237.07 | $238.19 | -1.64% | 928,351 |
| Oct 22, 2026 | $237.13 | $242.49 | $237.13 | $242.17 | +2.69% | 630,722 |
| Oct 21, 2026 | $230.64 | $236.62 | $229.75 | $235.83 | +1.28% | 596,425 |
| Oct 20, 2026 | $226.18 | $233.32 | $226.18 | $232.86 | +3.30% | 822,956 |
| Oct 19, 2026 | $220.82 | $227.39 | $219.87 | $225.43 | +1.47% | 495,178 |
| Oct 16, 2026 | $229.50 | $231.63 | $220.02 | $222.17 | -2.11% | 669,547 |
| Oct 15, 2026 | $220.72 | $228.00 | $220.72 | $226.96 | +3.14% | 681,880 |
| Oct 14, 2026 | $222.71 | $222.73 | $215.81 | $220.04 | -1.20% | 573,041 |
| Oct 13, 2026 | $218.22 | $225.86 | $218.22 | $222.71 | +2.21% | 547,031 |
| Oct 12, 2026 | $212.13 | $221.34 | $211.00 | $217.89 | +6.34% | 1,234,074 |
| Oct 9, 2026 | $208.44 | $210.00 | $203.60 | $204.89 | -0.91% | 449,084 |
| Oct 8, 2026 | $203.60 | $207.14 | $201.41 | $206.78 | +2.31% | 376,158 |
| Oct 7, 2026 | $202.61 | $204.12 | $200.48 | $202.11 | -0.36% | 393,607 |
| Oct 6, 2026 | $205.92 | $206.78 | $202.84 | $202.84 | -1.27% | 448,998 |
| Oct 5, 2026 | $204.14 | $209.02 | $204.14 | $205.45 | +0.64% | 622,424 |
| Oct 2, 2026 | $205.14 | $205.92 | $203.07 | $204.15 | -0.00% | 370,038 |
| Oct 1, 2026 | $202.40 | $207.35 | $200.64 | $204.15 | +2.74% | 501,785 |
| Sep 30, 2026 | $200.23 | $203.14 | $198.42 | $198.70 | -0.70% | 455,377 |
| Sep 29, 2026 | $198.69 | $201.13 | $197.56 | $200.11 | -0.88% | 522,361 |
| Sep 28, 2026 | $201.88 | $202.00 | $196.80 | $201.88 | -2.01% | 661,135 |
| Sep 25, 2026 | $209.50 | $210.38 | $205.47 | $206.03 | -1.72% | 420,410 |
| Sep 24, 2026 | $211.60 | $213.30 | $208.49 | $209.63 | -0.35% | 355,476 |
| Sep 23, 2026 | $209.15 | $212.56 | $207.25 | $210.37 | +1.58% | 444,844 |
| Sep 22, 2026 | $211.77 | $212.57 | $202.18 | $207.09 | -1.08% | 637,207 |
| Sep 21, 2026 | $212.47 | $212.51 | $206.85 | $209.35 | -1.00% | 487,636 |
| Sep 18, 2026 | $211.48 | $212.38 | $207.24 | $211.46 | +0.30% | 1,476,714 |
| Sep 17, 2026 | $210.64 | $212.54 | $207.65 | $210.82 | -0.57% | 668,974 |
| Sep 16, 2026 | $205.43 | $213.07 | $205.11 | $212.03 | +1.15% | 951,348 |
| Sep 15, 2026 | $207.80 | $214.62 | $207.31 | $209.62 | -0.91% | 636,898 |
| Sep 14, 2026 | $207.71 | $212.85 | $204.00 | $211.54 | +4.82% | 829,134 |
| Sep 11, 2026 | $204.09 | $207.31 | $200.93 | $201.82 | -1.56% | 656,935 |
| Sep 10, 2026 | $206.41 | $209.10 | $204.56 | $205.02 | -0.52% | 623,392 |
| Sep 9, 2026 | $207.92 | $209.12 | $203.90 | $206.10 | -0.88% | 680,323 |
| Sep 8, 2026 | $213.77 | $214.19 | $202.85 | $207.92 | -2.74% | 641,457 |
| Sep 4, 2026 | $218.63 | $219.00 | $212.41 | $213.77 | -3.86% | 394,160 |
| Sep 3, 2026 | $220.00 | $225.62 | $219.01 | $222.35 | +2.57% | 534,108 |
| Sep 2, 2026 | $216.49 | $220.05 | $214.39 | $216.77 | +0.26% | 444,767 |
| Sep 1, 2026 | $221.09 | $223.05 | $215.47 | $216.21 | -3.13% | 574,321 |
| Aug 31, 2026 | $221.19 | $224.67 | $221.19 | $223.19 | -0.04% | 535,217 |
| Aug 28, 2026 | $223.00 | $226.32 | $222.61 | $223.28 | -0.21% | 568,277 |
| Aug 27, 2026 | $218.33 | $227.03 | $217.61 | $223.76 | +3.65% | 678,489 |
| Aug 26, 2026 | $209.77 | $217.17 | $207.48 | $215.89 | +1.31% | 501,057 |
| Aug 25, 2026 | $210.77 | $214.66 | $210.31 | $213.10 | -0.04% | 461,423 |
| Aug 24, 2026 | $212.58 | $215.99 | $210.67 | $213.18 | -0.64% | 1,156,894 |
| Aug 21, 2026 | $208.96 | $215.38 | $206.62 | $214.56 | +1.59% | 1,098,452 |
| Aug 20, 2026 | $206.13 | $213.40 | $206.00 | $211.21 | +2.53% | 1,221,456 |
| Aug 19, 2026 | $198.19 | $207.37 | $198.19 | $205.99 | +3.84% | 808,665 |
| Aug 18, 2026 | $199.00 | $201.45 | $197.23 | $198.38 | +0.97% | 670,654 |
| Aug 17, 2026 | $194.17 | $197.41 | $189.35 | $196.47 | -0.47% | 1,491,795 |
| Aug 14, 2026 | $202.88 | $203.00 | $196.22 | $197.39 | -1.76% | 751,704 |
| Aug 13, 2026 | $197.31 | $202.75 | $193.24 | $200.92 | +4.30% | 1,088,313 |
| Aug 12, 2026 | $190.74 | $193.70 | $187.59 | $192.63 | -1.32% | 772,422 |
| Aug 11, 2026 | $193.87 | $199.22 | $192.49 | $195.20 | -0.25% | 470,250 |
| Aug 10, 2026 | $193.43 | $198.85 | $191.98 | $195.69 | +0.24% | 739,190 |
| Aug 7, 2026 | $193.54 | $196.76 | $189.53 | $195.23 | +2.41% | 594,156 |
| Aug 6, 2026 | $190.97 | $191.04 | $186.71 | $190.63 | -0.75% | 844,018 |
| Aug 5, 2026 | $192.92 | $193.52 | $187.11 | $192.08 | +1.40% | 1,244,416 |
| Aug 4, 2026 | $184.73 | $192.00 | $184.73 | $189.42 | +1.16% | 1,259,339 |
| Aug 3, 2026 | $193.16 | $197.08 | $187.19 | $187.24 | -2.15% | 1,294,323 |
| Jul 31, 2026 | $190.55 | $192.64 | $186.90 | $191.36 | +0.20% | 799,030 |
| Jul 30, 2026 | $195.00 | $196.32 | $187.77 | $190.97 | -6.40% | 1,755,775 |
| Jul 29, 2026 | $195.00 | $215.00 | $190.83 | $204.02 | +21.32% | 2,870,448 |
| Jul 28, 2026 | $162.56 | $170.89 | $162.56 | $168.17 | +5.57% | 986,786 |
| Jul 27, 2026 | $155.23 | $163.84 | $153.91 | $159.29 | +5.02% | 912,647 |
| Jul 24, 2026 | $149.80 | $155.20 | $147.43 | $151.67 | +2.88% | 775,393 |
| Jul 23, 2026 | $150.69 | $151.32 | $145.86 | $147.43 | -1.13% | 648,512 |
| Jul 22, 2026 | $159.12 | $159.46 | $148.06 | $149.11 | -6.29% | 898,141 |
| Jul 21, 2026 | $161.73 | $164.76 | $158.71 | $159.12 | -3.86% | 622,726 |
| Jul 20, 2026 | $162.51 | $167.42 | $160.03 | $165.51 | +1.42% | 544,120 |
| Jul 17, 2026 | $161.63 | $166.56 | $160.33 | $163.19 | +0.04% | 822,264 |
| Jul 16, 2026 | $158.47 | $164.59 | $155.40 | $163.13 | +4.18% | 841,279 |
| Jul 15, 2026 | $160.64 | $162.50 | $156.46 | $156.58 | -1.27% | 584,770 |
| Jul 14, 2026 | $152.69 | $159.32 | $152.17 | $158.60 | +0.18% | 644,594 |
| Jul 13, 2026 | $156.50 | $160.70 | $156.37 | $158.31 | +2.20% | 567,716 |
| Jul 10, 2026 | $160.00 | $161.26 | $152.19 | $154.90 | -1.10% | 483,896 |
| Jul 9, 2026 | $150.58 | $157.13 | $149.77 | $156.63 | +1.20% | 627,924 |
| Jul 8, 2026 | $156.09 | $156.91 | $152.64 | $154.78 | -2.14% | 1,050,382 |
| Jul 7, 2026 | $157.41 | $159.48 | $155.28 | $158.17 | +2.83% | 797,936 |
| Jul 6, 2026 | $149.41 | $155.50 | $148.48 | $153.81 | +1.83% | 583,678 |
| Jul 2, 2026 | $146.63 | $154.24 | $146.63 | $151.04 | +3.16% | 818,775 |
| Jul 1, 2026 | $142.37 | $149.70 | $142.29 | $146.41 | +5.14% | 750,217 |
| Jun 30, 2026 | $136.21 | $139.88 | $135.65 | $139.25 | +0.83% | 546,499 |
| Jun 29, 2026 | $140.68 | $142.11 | $136.70 | $138.10 | +0.18% | 670,011 |
| Jun 26, 2026 | $129.69 | $138.55 | $129.68 | $137.85 | +7.80% | 1,070,022 |
| Jun 25, 2026 | $129.77 | $133.00 | $126.35 | $127.87 | -2.29% | 697,022 |
| Jun 24, 2026 | $129.41 | $134.18 | $128.65 | $130.87 | +0.53% | 576,751 |
| Jun 23, 2026 | $132.27 | $133.54 | $130.10 | $130.18 | +1.09% | 484,642 |
| Jun 22, 2026 | $129.06 | $132.52 | $126.54 | $128.77 | -2.65% | 478,493 |
| Jun 18, 2026 | $131.39 | $133.41 | $127.43 | $132.28 | +0.14% | 1,066,693 |
| Jun 17, 2026 | $137.62 | $140.80 | $131.54 | $132.09 | -5.24% | 723,109 |
| Jun 16, 2026 | $144.01 | $145.56 | $139.25 | $139.40 | -3.12% | 562,197 |
| Jun 15, 2026 | $144.05 | $147.26 | $142.93 | $143.89 | +0.68% | 570,666 |
| Jun 12, 2026 | $139.98 | $143.87 | $136.61 | $142.92 | +1.87% | 533,295 |
| Jun 11, 2026 | $141.53 | $143.54 | $137.26 | $140.29 | -3.35% | 525,975 |
| Jun 10, 2026 | $143.84 | $148.95 | $142.28 | $145.15 | -0.95% | 393,539 |
| Jun 9, 2026 | $145.11 | $149.12 | $143.89 | $146.54 | -0.23% | 464,206 |
| Jun 8, 2026 | $145.69 | $148.74 | $143.99 | $146.88 | -0.51% | 527,426 |
| Jun 5, 2026 | $150.73 | $152.62 | $146.78 | $147.64 | -1.95% | 493,758 |
| Jun 4, 2026 | $154.80 | $155.74 | $149.77 | $150.58 | -0.41% | 559,405 |
| Jun 3, 2026 | $152.48 | $153.08 | $149.00 | $151.20 | -2.48% | 548,781 |
| Jun 2, 2026 | $157.50 | $157.57 | $150.64 | $155.04 | -3.77% | 768,283 |
| Jun 1, 2026 | $153.01 | $162.77 | $150.98 | $161.12 | +7.38% | 836,260 |
| May 29, 2026 | $143.64 | $150.31 | $142.08 | $150.05 | +4.80% | 952,646 |
| May 28, 2026 | $139.19 | $144.23 | $137.78 | $143.18 | +3.34% | 463,200 |
| May 27, 2026 | $136.31 | $141.33 | $135.48 | $138.55 | -0.80% | 611,859 |
| May 26, 2026 | $136.87 | $140.78 | $136.52 | $139.67 | +0.74% | 690,825 |
| May 22, 2026 | $135.33 | $139.14 | $134.77 | $138.64 | +3.02% | 396,087 |
| May 21, 2026 | $133.13 | $134.82 | $130.77 | $134.57 | -1.83% | 427,808 |
| May 20, 2026 | $132.74 | $137.48 | $129.58 | $137.08 | +1.23% | 576,376 |
| May 19, 2026 | $140.57 | $140.82 | $135.21 | $135.42 | -0.94% | 605,808 |
| May 18, 2026 | $130.87 | $137.64 | $130.50 | $136.71 | +4.10% | 559,432 |
| May 15, 2026 | $131.02 | $132.32 | $128.84 | $131.32 | +1.76% | 564,275 |
| May 14, 2026 | $126.66 | $131.51 | $124.58 | $129.05 | +2.78% | 452,364 |
| May 13, 2026 | $132.93 | $133.51 | $124.33 | $125.56 | -6.88% | 738,675 |
| May 12, 2026 | $139.42 | $139.42 | $134.65 | $134.84 | -2.10% | 482,757 |
| May 11, 2026 | $141.59 | $143.16 | $136.11 | $137.73 | -3.70% | 547,669 |
| May 8, 2026 | $142.24 | $143.30 | $137.80 | $143.02 | -0.45% | 496,381 |
| May 7, 2026 | $140.64 | $145.87 | $140.63 | $143.66 | +4.25% | 649,286 |
| May 6, 2026 | $139.45 | $143.49 | $136.90 | $137.80 | -2.37% | 581,334 |
| May 5, 2026 | $141.27 | $142.30 | $136.90 | $141.15 | +0.27% | 661,190 |
| May 4, 2026 | $140.39 | $143.46 | $139.12 | $140.77 | +0.46% | 566,427 |
| May 1, 2026 | $142.35 | $144.40 | $138.01 | $140.13 | +1.62% | 855,911 |
| Apr 30, 2026 | $141.64 | $142.22 | $136.99 | $137.89 | -4.14% | 747,929 |
| Apr 29, 2026 | $140.10 | $146.11 | $138.87 | $143.85 | +2.52% | 847,631 |
| Apr 28, 2026 | $140.26 | $143.14 | $139.11 | $140.32 | +1.80% | 929,194 |
| Apr 27, 2026 | $141.65 | $143.68 | $137.76 | $137.84 | -3.17% | 1,191,469 |
| Apr 24, 2026 | $139.58 | $142.78 | $137.06 | $142.35 | +2.91% | 645,547 |
| Apr 23, 2026 | $139.34 | $140.94 | $132.09 | $138.32 | -3.19% | 1,176,452 |
| Apr 22, 2026 | $149.00 | $149.01 | $139.60 | $142.88 | +5.92% | 1,479,761 |
| Apr 21, 2026 | $133.72 | $138.81 | $133.72 | $134.89 | +0.79% | 887,021 |
| Apr 20, 2026 | $132.50 | $136.37 | $132.50 | $133.83 | +0.84% | 602,118 |
| Apr 17, 2026 | $132.94 | $133.42 | $130.82 | $132.71 | +2.16% | 1,010,333 |
| Apr 16, 2026 | $130.62 | $132.98 | $127.30 | $129.90 | +0.79% | 714,153 |
| Apr 15, 2026 | $128.46 | $131.32 | $127.48 | $128.88 | +1.80% | 937,408 |
| Apr 14, 2026 | $127.44 | $129.22 | $125.33 | $126.60 | +0.39% | 410,503 |
| Apr 13, 2026 | $121.07 | $127.65 | $119.14 | $126.11 | +4.33% | 923,316 |
| Apr 10, 2026 | $124.19 | $124.19 | $119.06 | $120.88 | -2.90% | 1,185,808 |
| Apr 9, 2026 | $131.69 | $132.44 | $122.28 | $124.49 | -6.75% | 902,359 |
| Apr 8, 2026 | $138.96 | $139.68 | $133.10 | $133.50 | -1.13% | 712,979 |
| Apr 7, 2026 | $135.22 | $138.40 | $132.50 | $135.02 | -1.03% | 465,333 |
| Apr 6, 2026 | $134.25 | $136.76 | $133.13 | $136.42 | +1.38% | 355,356 |
| Apr 2, 2026 | $134.06 | $136.44 | $130.57 | $134.56 | +0.19% | 449,144 |
| Apr 1, 2026 | $134.91 | $135.96 | $130.90 | $134.30 | +0.89% | 510,375 |
| Mar 31, 2026 | $131.76 | $135.52 | $130.31 | $133.12 | +2.04% | 418,030 |
| Mar 30, 2026 | $128.37 | $131.96 | $128.37 | $130.46 | +2.40% | 518,987 |
| Mar 27, 2026 | $130.22 | $131.17 | $126.00 | $127.40 | -3.63% | 480,568 |
| Mar 26, 2026 | $129.46 | $135.84 | $129.42 | $132.20 | +1.28% | 420,092 |
| Mar 25, 2026 | $135.12 | $136.77 | $127.35 | $130.53 | -1.63% | 604,435 |
| Mar 24, 2026 | $137.19 | $139.48 | $131.90 | $132.69 | -4.77% | 681,048 |
| Mar 23, 2026 | $139.34 | $141.72 | $138.08 | $139.33 | +1.46% | 535,165 |
| Mar 20, 2026 | $138.11 | $139.61 | $136.08 | $137.32 | -1.78% | 946,507 |
| Mar 19, 2026 | $138.07 | $142.00 | $137.62 | $139.81 | +1.15% | 461,739 |
| Mar 18, 2026 | $138.39 | $141.77 | $138.00 | $138.22 | -1.71% | 580,927 |
| Mar 17, 2026 | $140.37 | $146.50 | $140.29 | $140.62 | -0.43% | 521,252 |
| Mar 16, 2026 | $141.61 | $143.74 | $140.02 | $141.23 | +0.32% | 413,723 |
| Mar 13, 2026 | $141.15 | $142.79 | $138.23 | $140.78 | +0.35% | 676,998 |
| Mar 12, 2026 | $142.21 | $147.13 | $140.07 | $140.29 | -2.17% | 621,971 |
| Mar 11, 2026 | $145.77 | $149.00 | $141.14 | $143.40 | -1.13% | 577,149 |
| Mar 10, 2026 | $149.00 | $149.12 | $143.09 | $145.04 | -3.41% | 819,496 |
| Mar 9, 2026 | $152.29 | $152.29 | $148.00 | $150.16 | -1.50% | 944,547 |
| Mar 6, 2026 | $145.61 | $153.07 | $144.34 | $152.45 | +3.71% | 910,033 |
| Mar 5, 2026 | $145.03 | $151.56 | $145.03 | $147.00 | +2.41% | 557,394 |
| Mar 4, 2026 | $147.42 | $147.98 | $143.02 | $143.54 | -3.18% | 580,945 |
| Mar 3, 2026 | $136.84 | $148.85 | $136.84 | $148.26 | +5.92% | 875,846 |
| Mar 2, 2026 | $132.31 | $141.15 | $131.51 | $139.97 | +3.35% | 810,751 |
| Feb 27, 2026 | $135.43 | $137.23 | $133.71 | $135.43 | -2.99% | 899,242 |
| Feb 26, 2026 | $135.29 | $140.16 | $133.00 | $139.61 | +3.19% | 776,604 |
| Feb 25, 2026 | $133.59 | $135.68 | $131.69 | $135.30 | +1.46% | 448,793 |
| Feb 24, 2026 | $129.94 | $135.03 | $129.47 | $133.35 | +2.50% | 596,559 |
| Feb 23, 2026 | $141.56 | $142.33 | $129.65 | $130.10 | -9.82% | 1,015,954 |
| Feb 20, 2026 | $143.44 | $147.44 | $141.65 | $144.27 | +0.51% | 886,404 |
| Feb 19, 2026 | $140.56 | $143.67 | $140.01 | $143.54 | +0.34% | 520,183 |
| Feb 18, 2026 | $141.74 | $144.37 | $141.17 | $143.06 | +1.01% | 640,174 |
| Feb 17, 2026 | $139.64 | $141.97 | $138.48 | $141.63 | +0.84% | 988,778 |
| Feb 13, 2026 | $139.92 | $143.35 | $137.77 | $140.45 | +2.19% | 990,807 |
| Feb 12, 2026 | $141.72 | $145.53 | $136.61 | $137.44 | -3.68% | 1,372,975 |
| Feb 11, 2026 | $148.27 | $149.15 | $142.02 | $142.69 | -4.64% | 1,137,712 |
| Feb 10, 2026 | $149.78 | $155.52 | $148.52 | $149.63 | +0.84% | 1,075,226 |
| Feb 9, 2026 | $145.17 | $148.97 | $143.82 | $148.39 | +2.29% | 1,049,316 |
| Feb 6, 2026 | $140.32 | $146.15 | $139.52 | $145.07 | +4.91% | 1,323,440 |
| Feb 5, 2026 | $138.29 | $142.97 | $137.62 | $138.28 | -0.17% | 1,463,596 |
| Feb 4, 2026 | $132.56 | $139.42 | $129.91 | $138.52 | +2.12% | 1,691,171 |
| Feb 3, 2026 | $148.48 | $149.65 | $127.86 | $135.64 | -9.99% | 2,161,862 |
| Feb 2, 2026 | $151.71 | $153.50 | $148.63 | $150.69 | -0.21% | 1,007,120 |
| Jan 30, 2026 | $156.07 | $156.11 | $149.47 | $151.01 | -3.06% | 992,454 |
| Jan 29, 2026 | $158.77 | $159.08 | $149.38 | $155.77 | -3.33% | 1,255,197 |
| Jan 28, 2026 | $179.27 | $179.77 | $156.01 | $161.14 | -5.06% | 1,356,031 |
| Jan 27, 2026 | $177.02 | $177.02 | $166.00 | $169.73 | -4.25% | 1,223,011 |
| Jan 26, 2026 | $173.62 | $178.01 | $170.59 | $177.27 | +1.87% | 781,506 |
| Jan 23, 2026 | $171.06 | $175.86 | $170.97 | $174.02 | +2.24% | 584,029 |
| Jan 22, 2026 | $166.78 | $170.83 | $166.63 | $170.20 | +2.51% | 812,696 |
| Jan 21, 2026 | $166.08 | $169.41 | $165.74 | $166.04 | +0.02% | 928,127 |
| Jan 20, 2026 | $170.62 | $172.55 | $165.13 | $166.01 | -4.20% | 609,835 |
| Jan 16, 2026 | $175.37 | $175.37 | $171.55 | $173.28 | -1.30% | 523,938 |
| Jan 15, 2026 | $177.93 | $179.94 | $173.73 | $175.57 | +1.20% | 710,398 |
| Jan 14, 2026 | $171.85 | $174.49 | $170.33 | $173.48 | +0.17% | 565,965 |
| Jan 13, 2026 | $176.31 | $176.88 | $171.02 | $173.18 | -1.78% | 451,984 |
| Jan 12, 2026 | $174.41 | $176.86 | $172.66 | $176.31 | +0.38% | 508,152 |
| Jan 9, 2026 | $173.59 | $178.63 | $172.78 | $175.64 | +1.12% | 626,122 |
| Jan 8, 2026 | $171.64 | $173.82 | $169.43 | $173.70 | +0.36% | 485,307 |
| Jan 7, 2026 | $169.51 | $173.37 | $167.50 | $173.07 | +2.52% | 627,193 |
| Jan 6, 2026 | $165.78 | $169.97 | $164.25 | $168.81 | +1.33% | 709,562 |
| Jan 5, 2026 | $167.17 | $174.55 | $166.26 | $166.60 | -0.41% | 901,850 |
| Jan 2, 2026 | $173.60 | $174.49 | $165.04 | $167.28 | -3.48% | 555,711 |
| Dec 31, 2025 | $174.28 | $175.58 | $173.05 | $173.31 | -0.82% | 336,682 |
| Dec 30, 2025 | $174.79 | $176.46 | $174.12 | $174.75 | -0.87% | 418,502 |
| Dec 29, 2025 | $176.20 | $177.06 | $175.07 | $176.29 | -0.03% | 320,588 |
| Dec 26, 2025 | $174.83 | $176.70 | $174.83 | $176.35 | +0.60% | 241,794 |
| Dec 24, 2025 | $173.50 | $176.00 | $173.30 | $175.29 | +0.78% | 271,636 |
| Dec 23, 2025 | $175.53 | $175.74 | $172.92 | $173.94 | -1.22% | 445,723 |
| Dec 22, 2025 | $176.22 | $177.47 | $174.26 | $176.09 | +0.14% | 456,824 |
| Dec 19, 2025 | $176.31 | $177.13 | $173.85 | $175.85 | -0.71% | 1,246,766 |
| Dec 18, 2025 | $176.09 | $178.79 | $174.86 | $177.10 | +0.57% | 519,601 |
| Dec 17, 2025 | $174.43 | $180.58 | $174.43 | $176.09 | +0.31% | 726,882 |
| Dec 16, 2025 | $169.38 | $175.74 | $167.91 | $175.54 | +3.28% | 736,758 |
| Dec 15, 2025 | $174.33 | $174.67 | $168.44 | $169.96 | -2.17% | 534,923 |
| Dec 12, 2025 | $174.14 | $176.01 | $173.21 | $173.73 | +0.31% | 448,066 |
| Dec 11, 2025 | $175.00 | $177.65 | $172.14 | $173.19 | -0.96% | 654,771 |
| Dec 10, 2025 | $175.53 | $176.08 | $171.51 | $174.87 | +0.36% | 686,658 |
| Dec 9, 2025 | $176.00 | $177.14 | $174.06 | $174.24 | -1.46% | 580,951 |
| Dec 8, 2025 | $180.01 | $181.84 | $175.74 | $176.83 | -1.59% | 441,729 |
| Dec 5, 2025 | $177.67 | $182.39 | $176.50 | $179.69 | +0.61% | 388,759 |
| Dec 4, 2025 | $179.47 | $180.77 | $178.25 | $178.60 | 0.00% | 404,585 |
| Dec 3, 2025 | $177.00 | $179.30 | $176.53 | $178.60 | +0.92% | 462,591 |
| Dec 2, 2025 | $176.22 | $179.00 | $175.46 | $176.98 | +0.23% | 541,764 |
| Dec 1, 2025 | $175.00 | $179.70 | $173.91 | $176.58 | +0.07% | 546,100 |
| Nov 28, 2025 | $176.10 | $178.11 | $176.05 | $176.45 | +0.23% | 187,038 |
| Nov 26, 2025 | $176.90 | $179.02 | $175.96 | $176.05 | -0.34% | 435,852 |
| Nov 25, 2025 | $171.51 | $176.80 | $167.00 | $176.65 | +3.03% | 440,470 |
| Nov 24, 2025 | $170.50 | $171.59 | $169.16 | $171.45 | +0.56% | 379,495 |
| Nov 21, 2025 | $168.16 | $173.83 | $167.80 | $170.49 | +1.08% | 549,401 |
| Nov 20, 2025 | $173.83 | $175.33 | $167.25 | $168.67 | -1.65% | 612,576 |
| Nov 19, 2025 | $171.13 | $172.86 | $169.18 | $171.50 | -0.35% | 517,995 |
| Nov 18, 2025 | $169.94 | $173.00 | $168.54 | $172.10 | +0.68% | 553,242 |
| Nov 17, 2025 | $177.48 | $178.23 | $170.35 | $170.94 | -4.09% | 449,374 |
| Nov 14, 2025 | $175.59 | $179.08 | $175.10 | $178.23 | +0.46% | 499,505 |
| Nov 13, 2025 | $173.86 | $177.66 | $173.46 | $177.42 | +1.19% | 630,986 |
| Nov 12, 2025 | $177.57 | $177.64 | $174.75 | $175.34 | +0.12% | 427,950 |
| Nov 11, 2025 | $176.38 | $176.38 | $174.01 | $175.13 | -0.75% | 430,958 |
| Nov 10, 2025 | $179.38 | $179.93 | $175.33 | $176.45 | -0.65% | 453,414 |
| Nov 7, 2025 | $173.78 | $177.76 | $172.00 | $177.61 | +1.21% | 764,584 |
| Nov 6, 2025 | $179.96 | $181.51 | $175.31 | $175.49 | -2.58% | 339,387 |
| Nov 5, 2025 | $179.63 | $182.64 | $179.24 | $180.13 | +0.94% | 548,336 |
| Nov 4, 2025 | $177.68 | $180.35 | $176.29 | $178.45 | -1.71% | 777,012 |
| Nov 3, 2025 | $181.63 | $182.89 | $178.58 | $181.56 | -0.28% | 845,155 |
| Oct 31, 2025 | $178.01 | $183.42 | $175.23 | $182.07 | +1.22% | 881,103 |
| Oct 30, 2025 | $179.27 | $183.22 | $177.05 | $179.87 | +0.86% | 813,657 |
| Oct 29, 2025 | $184.52 | $184.52 | $177.50 | $178.33 | -4.10% | 831,811 |
| Oct 28, 2025 | $189.12 | $189.12 | $183.01 | $185.95 | -1.22% | 883,824 |
| Oct 27, 2025 | $195.04 | $196.31 | $186.83 | $188.25 | -3.39% | 879,731 |
| Oct 24, 2025 | $196.27 | $198.58 | $191.64 | $194.85 | +0.09% | 748,222 |
| Oct 23, 2025 | $195.92 | $199.34 | $192.21 | $194.68 | +0.08% | 967,402 |
| Oct 22, 2025 | $198.79 | $202.51 | $186.48 | $194.52 | -4.95% | 1,802,909 |
| Oct 21, 2025 | $198.73 | $205.11 | $197.78 | $204.66 | +2.32% | 601,362 |
| Oct 20, 2025 | $198.70 | $202.88 | $198.69 | $200.02 | – | 547,833 |
Seasonality
MANH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.4% | -3.4% | -2.0% | 6.4% | 4.6% | 4.4% | 9.9% | 4.1% | -3.5% | -1.3% | 5.5% | -2.1% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 1 of 10 | 3 of 10 | 7 of 9 | 2 of 9 |
| 2026 | -12.9% | -10.3% | -1.7% | 3.6% | 8.8% | -7.2% | 37.4% | 16.6% | -11.0% | 25.0% | ||
| 2025 | -22.8% | -15.2% | -2.2% | 2.5% | 6.4% | 4.6% | 11.2% | -1.9% | -4.9% | -11.2% | -3.1% | -1.8% |
| 2024 | 12.7% | 4.4% | -1.2% | -17.7% | 6.5% | 12.4% | 3.5% | 3.5% | 6.4% | -6.4% | 8.4% | -5.3% |
| 2023 | 7.4% | 10.3% | 7.7% | 7.0% | 9.5% | 10.2% | -4.6% | 6.3% | -2.4% | -1.4% | 14.4% | -3.5% |
| 2022 | -13.9% | -0.1% | 3.8% | -5.9% | -7.4% | -5.2% | 22.7% | 0.4% | -5.8% | -8.5% | 3.5% | -3.6% |
| 2021 | 7.7% | 8.6% | -4.5% | 16.9% | -0.9% | 6.5% | 10.2% | 2.1% | -6.1% | 18.6% | -14.0% | -0.4% |
| 2020 | 7.2% | -21.2% | -26.0% | 42.4% | 24.6% | 6.6% | 1.7% | 1.5% | -1.8% | -10.5% | 19.6% | 2.9% |
| 2019 | 15.1% | 12.3% | 0.7% | 22.4% | -2.9% | 5.9% | 22.6% | -2.8% | -2.4% | -7.1% | 11.4% | -4.5% |
| 2018 | 6.6% | -20.3% | -0.5% | 2.8% | 1.1% | 8.0% | 2.4% | 20.5% | -5.8% | -12.6% | 3.7% | -14.5% |
| 2017 | -3.3% | -2.2% | 3.8% | -10.3% | 0.3% | 2.6% | -8.0% | -4.9% | -1.1% | 0.7% | 5.9% | 11.7% |