ManTech International Cor... (MANT)
NASDAQ: MANT
· Real-Time Price · USD
95.98
-0.01 (-0.01%)
At close: Sep 13, 2022, 10:00 PM
MANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2022 | 95.99 | 96.00 | 95.98 | 95.98 | 95.98 | -0.01% | 3,004,277 |
| Sep 12, 2022 | 95.96 | 95.99 | 95.96 | 95.99 | 95.99 | 0.04% | 266,719 |
| Sep 9, 2022 | 95.99 | 95.99 | 95.95 | 95.95 | 95.95 | -0.01% | 366,042 |
| Sep 8, 2022 | 95.94 | 95.97 | 95.91 | 95.96 | 95.96 | 0.00% | 466,943 |
| Sep 7, 2022 | 95.95 | 96.00 | 95.91 | 95.96 | 95.96 | 0.06% | 131,277 |
| Sep 6, 2022 | 95.90 | 95.98 | 95.90 | 95.90 | 95.90 | -0.01% | 97,920 |
| Sep 2, 2022 | 95.88 | 95.99 | 95.88 | 95.91 | 95.91 | -0.01% | 145,596 |
| Sep 1, 2022 | 95.89 | 95.98 | 95.85 | 95.92 | 95.92 | 0.01% | 169,731 |
| Aug 31, 2022 | 95.80 | 95.95 | 95.80 | 95.91 | 95.91 | 0.07% | 152,199 |
| Aug 30, 2022 | 95.85 | 95.88 | 95.83 | 95.84 | 95.84 | 0.00% | 146,409 |
| Aug 29, 2022 | 95.83 | 95.92 | 95.80 | 95.84 | 95.84 | -0.05% | 139,612 |
| Aug 26, 2022 | 95.89 | 95.92 | 95.81 | 95.89 | 95.89 | -0.05% | 133,749 |
| Aug 25, 2022 | 95.85 | 95.95 | 95.81 | 95.94 | 95.94 | 0.09% | 111,292 |
| Aug 24, 2022 | 95.83 | 95.85 | 95.78 | 95.85 | 95.85 | 0.04% | 101,507 |
| Aug 23, 2022 | 95.80 | 95.85 | 95.80 | 95.81 | 95.81 | -0.01% | 103,185 |
| Aug 22, 2022 | 95.75 | 95.87 | 95.75 | 95.82 | 95.82 | 0.07% | 89,856 |
| Aug 19, 2022 | 95.88 | 95.89 | 95.75 | 95.75 | 95.75 | -0.14% | 118,128 |
| Aug 18, 2022 | 95.85 | 95.89 | 95.72 | 95.88 | 95.88 | 0.03% | 230,492 |
| Aug 17, 2022 | 95.81 | 95.87 | 95.71 | 95.85 | 95.85 | 0.00% | 251,883 |
| Aug 16, 2022 | 95.84 | 95.89 | 95.74 | 95.85 | 95.85 | 0.08% | 197,008 |