ManpowerGroup Inc. (MAN)
NYSE: MAN · Real-Time Price · USD
28.50
-0.20 (-0.71%)
Mar 6, 2026, 11:15 AM EST - Market open
ManpowerGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.41 | 29.03 | 27.73 | 28.16 | - | -1.88% | 184,982 |
| Mar 5, 2026 | 27.64 | 28.87 | 27.50 | 28.70 | 28.70 | 2.65% | 1,099,812 |
| Mar 4, 2026 | 28.08 | 28.19 | 27.31 | 27.96 | 27.96 | -0.32% | 946,943 |
| Mar 3, 2026 | 26.45 | 28.33 | 26.22 | 28.05 | 28.05 | 3.81% | 1,350,708 |
| Mar 2, 2026 | 26.71 | 27.78 | 25.87 | 27.02 | 27.02 | -3.40% | 1,795,968 |
| Feb 27, 2026 | 27.34 | 28.03 | 26.57 | 27.97 | 27.97 | 0.25% | 1,999,520 |
| Feb 26, 2026 | 26.20 | 28.44 | 26.11 | 27.90 | 27.90 | 8.01% | 2,057,967 |
| Feb 25, 2026 | 25.87 | 26.29 | 25.15 | 25.83 | 25.83 | 0.31% | 2,556,515 |
| Feb 24, 2026 | 26.26 | 26.90 | 25.65 | 25.75 | 25.75 | -1.45% | 1,805,818 |
| Feb 23, 2026 | 28.26 | 28.37 | 26.13 | 26.13 | 26.13 | -8.83% | 1,972,931 |
| Feb 20, 2026 | 28.89 | 29.70 | 28.03 | 28.66 | 28.66 | -1.27% | 1,285,973 |
| Feb 19, 2026 | 29.29 | 30.12 | 28.67 | 29.03 | 29.03 | -1.53% | 1,369,766 |
| Feb 18, 2026 | 28.61 | 30.38 | 28.61 | 29.48 | 29.48 | 3.95% | 1,398,921 |
| Feb 17, 2026 | 28.65 | 28.83 | 27.64 | 28.36 | 28.36 | -1.05% | 1,689,684 |
| Feb 13, 2026 | 29.43 | 29.55 | 28.30 | 28.66 | 28.66 | -1.88% | 2,295,599 |
| Feb 12, 2026 | 31.05 | 31.74 | 28.31 | 29.21 | 29.21 | -5.80% | 3,107,514 |
| Feb 11, 2026 | 34.24 | 34.48 | 30.32 | 31.01 | 31.01 | -9.75% | 2,336,815 |
| Feb 10, 2026 | 34.09 | 34.90 | 33.83 | 34.36 | 34.36 | 1.06% | 1,097,169 |
| Feb 9, 2026 | 36.40 | 36.40 | 33.95 | 34.00 | 34.00 | -7.21% | 1,114,745 |
| Feb 6, 2026 | 36.61 | 37.37 | 36.50 | 36.64 | 36.64 | - | 1,337,006 |
| Feb 5, 2026 | 36.97 | 37.59 | 35.88 | 36.64 | 36.64 | -0.46% | 1,441,226 |
| Feb 4, 2026 | 35.43 | 37.07 | 35.15 | 36.81 | 36.81 | 5.75% | 1,053,180 |
| Feb 3, 2026 | 36.98 | 37.50 | 34.09 | 34.81 | 34.81 | -5.10% | 1,913,045 |
| Feb 2, 2026 | 36.15 | 37.02 | 35.20 | 36.68 | 36.68 | 0.96% | 1,643,562 |
| Jan 30, 2026 | 34.42 | 36.35 | 33.75 | 36.33 | 36.33 | 9.13% | 2,886,842 |
| Jan 29, 2026 | 30.13 | 34.13 | 28.63 | 33.29 | 33.29 | 14.95% | 3,093,827 |
| Jan 28, 2026 | 30.34 | 30.53 | 28.86 | 28.96 | 28.96 | -3.79% | 1,494,640 |
| Jan 27, 2026 | 30.13 | 30.28 | 29.60 | 30.10 | 30.10 | -0.99% | 860,349 |
| Jan 26, 2026 | 31.03 | 31.03 | 30.00 | 30.40 | 30.40 | -0.65% | 680,191 |
| Jan 23, 2026 | 31.32 | 31.52 | 30.51 | 30.60 | 30.60 | -2.39% | 857,028 |
| Jan 22, 2026 | 30.60 | 31.54 | 30.60 | 31.35 | 31.35 | 3.29% | 918,873 |
| Jan 21, 2026 | 29.46 | 30.55 | 29.45 | 30.35 | 30.35 | 3.65% | 855,832 |
| Jan 20, 2026 | 29.43 | 29.70 | 28.83 | 29.28 | 29.28 | -2.63% | 1,102,452 |
| Jan 16, 2026 | 30.39 | 30.67 | 29.77 | 30.07 | 30.07 | -2.91% | 742,308 |
| Jan 15, 2026 | 30.55 | 31.10 | 30.15 | 30.97 | 30.97 | 1.41% | 809,340 |
| Jan 14, 2026 | 29.68 | 30.85 | 29.62 | 30.54 | 30.54 | 3.14% | 931,978 |
| Jan 13, 2026 | 31.06 | 31.12 | 29.40 | 29.61 | 29.61 | -4.42% | 1,298,465 |
| Jan 12, 2026 | 31.16 | 31.61 | 30.59 | 30.98 | 30.98 | -1.37% | 888,119 |
| Jan 9, 2026 | 31.14 | 31.75 | 30.30 | 31.41 | 31.41 | 1.42% | 743,191 |
| Jan 8, 2026 | 29.52 | 31.11 | 29.41 | 30.97 | 30.97 | 3.96% | 1,123,160 |
| Jan 7, 2026 | 30.61 | 30.78 | 29.71 | 29.79 | 29.79 | -2.52% | 627,247 |
| Jan 6, 2026 | 29.48 | 30.83 | 29.38 | 30.56 | 30.56 | 1.90% | 920,426 |
| Jan 5, 2026 | 30.02 | 31.06 | 29.65 | 29.99 | 29.99 | -0.23% | 1,199,024 |
| Jan 2, 2026 | 29.91 | 30.29 | 29.23 | 30.06 | 30.06 | 1.11% | 681,022 |
| Dec 31, 2025 | 30.10 | 30.32 | 29.69 | 29.73 | 29.73 | -1.78% | 534,649 |
| Dec 30, 2025 | 30.10 | 30.60 | 30.10 | 30.27 | 30.27 | 0.40% | 693,322 |
| Dec 29, 2025 | 29.86 | 30.17 | 29.51 | 30.15 | 30.15 | 1.07% | 985,186 |
| Dec 26, 2025 | 29.50 | 29.89 | 29.36 | 29.83 | 29.83 | 1.64% | 598,674 |
| Dec 24, 2025 | 29.17 | 29.42 | 28.83 | 29.35 | 29.35 | 1.10% | 303,177 |
| Dec 23, 2025 | 29.53 | 29.63 | 28.84 | 29.03 | 29.03 | -1.96% | 809,452 |
| Dec 22, 2025 | 29.67 | 30.22 | 29.30 | 29.61 | 29.61 | -0.84% | 789,709 |
| Dec 19, 2025 | 30.24 | 30.43 | 29.78 | 29.86 | 29.86 | -2.03% | 1,653,008 |
| Dec 18, 2025 | 30.67 | 31.31 | 30.01 | 30.48 | 30.48 | 3.29% | 1,322,507 |
| Dec 17, 2025 | 29.07 | 30.07 | 29.07 | 29.51 | 29.51 | 0.68% | 665,792 |
| Dec 16, 2025 | 29.59 | 30.11 | 29.17 | 29.31 | 29.31 | -0.78% | 1,036,348 |
| Dec 15, 2025 | 29.71 | 29.92 | 28.86 | 29.54 | 29.54 | 0.61% | 1,276,896 |
| Dec 12, 2025 | 28.96 | 29.77 | 28.82 | 29.36 | 29.36 | 2.87% | 976,826 |
| Dec 11, 2025 | 28.72 | 29.19 | 28.39 | 28.54 | 28.54 | 0.46% | 804,845 |
| Dec 10, 2025 | 27.54 | 28.47 | 27.43 | 28.41 | 28.41 | 3.27% | 1,534,885 |
| Dec 9, 2025 | 27.55 | 27.93 | 27.40 | 27.51 | 27.51 | -0.94% | 707,237 |
| Dec 8, 2025 | 27.84 | 28.09 | 27.50 | 27.77 | 27.77 | -0.43% | 972,907 |
| Dec 5, 2025 | 27.93 | 28.46 | 27.81 | 27.89 | 27.89 | -0.78% | 664,128 |
| Dec 4, 2025 | 29.01 | 29.01 | 27.88 | 28.11 | 28.11 | -2.29% | 797,375 |
| Dec 3, 2025 | 28.70 | 29.26 | 28.61 | 28.77 | 28.77 | 0.59% | 819,875 |
| Dec 2, 2025 | 28.63 | 28.94 | 27.90 | 28.60 | 28.60 | 0.35% | 736,396 |
| Dec 1, 2025 | 27.78 | 28.70 | 27.72 | 28.50 | 28.50 | -0.90% | 856,463 |
| Nov 28, 2025 | 28.46 | 28.87 | 28.42 | 28.76 | 28.04 | 1.02% | 425,530 |
| Nov 26, 2025 | 28.00 | 28.81 | 27.96 | 28.47 | 27.76 | 0.53% | 1,086,659 |
| Nov 25, 2025 | 27.73 | 28.72 | 27.47 | 28.32 | 27.61 | 3.13% | 1,083,564 |
| Nov 24, 2025 | 28.09 | 28.22 | 27.19 | 27.46 | 26.77 | -2.28% | 1,371,451 |
| Nov 21, 2025 | 26.80 | 28.46 | 26.61 | 28.10 | 27.40 | 5.52% | 1,071,859 |
| Nov 20, 2025 | 27.24 | 27.48 | 26.14 | 26.63 | 25.96 | -2.06% | 1,359,070 |
| Nov 19, 2025 | 27.70 | 27.78 | 26.85 | 27.19 | 26.51 | -2.23% | 977,632 |
| Nov 18, 2025 | 27.83 | 28.17 | 27.30 | 27.81 | 27.11 | -0.71% | 1,094,666 |
| Nov 17, 2025 | 28.57 | 28.57 | 27.89 | 28.01 | 27.31 | -2.20% | 1,058,727 |
| Nov 14, 2025 | 28.80 | 28.80 | 27.89 | 28.64 | 27.92 | -0.76% | 1,228,382 |
| Nov 13, 2025 | 28.84 | 29.64 | 28.58 | 28.86 | 28.14 | -0.14% | 1,130,845 |
| Nov 12, 2025 | 29.47 | 29.61 | 28.64 | 28.90 | 28.18 | -1.87% | 1,323,552 |
| Nov 11, 2025 | 27.67 | 29.49 | 27.67 | 29.45 | 28.71 | 6.55% | 1,460,608 |
| Nov 10, 2025 | 28.97 | 28.97 | 27.59 | 27.64 | 26.95 | -3.73% | 1,212,885 |
| Nov 7, 2025 | 28.49 | 28.97 | 28.31 | 28.71 | 27.99 | 0.38% | 897,207 |
| Nov 6, 2025 | 29.62 | 29.89 | 28.56 | 28.60 | 27.88 | -3.96% | 871,849 |
| Nov 5, 2025 | 30.04 | 30.35 | 29.36 | 29.78 | 29.03 | -0.40% | 1,137,409 |
| Nov 4, 2025 | 30.00 | 30.72 | 29.82 | 29.90 | 29.15 | -0.63% | 892,055 |
| Nov 3, 2025 | 30.56 | 30.56 | 29.77 | 30.09 | 29.34 | -1.86% | 1,266,227 |
| Oct 31, 2025 | 29.91 | 30.78 | 29.39 | 30.66 | 29.89 | 1.73% | 1,692,956 |
| Oct 30, 2025 | 30.32 | 30.89 | 30.00 | 30.14 | 29.39 | -1.57% | 1,489,420 |
| Oct 29, 2025 | 32.15 | 32.41 | 30.59 | 30.62 | 29.85 | -5.61% | 1,234,059 |
| Oct 28, 2025 | 32.72 | 33.00 | 32.02 | 32.44 | 31.63 | -1.25% | 1,289,836 |
| Oct 27, 2025 | 33.04 | 33.55 | 32.68 | 32.85 | 32.03 | -0.79% | 1,483,276 |
| Oct 24, 2025 | 34.22 | 34.34 | 33.07 | 33.11 | 32.28 | -1.55% | 738,846 |
| Oct 23, 2025 | 33.48 | 33.76 | 32.86 | 33.63 | 32.79 | 0.72% | 908,341 |
| Oct 22, 2025 | 34.16 | 34.38 | 33.25 | 33.39 | 32.55 | -2.88% | 1,112,931 |
| Oct 21, 2025 | 33.93 | 34.87 | 33.51 | 34.38 | 33.52 | 1.33% | 930,300 |
| Oct 20, 2025 | 34.04 | 34.33 | 33.56 | 33.93 | 33.08 | 0.65% | 1,152,950 |
| Oct 17, 2025 | 34.86 | 35.52 | 33.26 | 33.71 | 32.87 | -5.15% | 1,802,243 |
| Oct 16, 2025 | 40.72 | 40.72 | 35.08 | 35.54 | 34.65 | -6.52% | 1,875,203 |
| Oct 15, 2025 | 38.14 | 38.49 | 37.58 | 38.02 | 37.07 | 0.13% | 1,105,141 |
| Oct 14, 2025 | 36.95 | 38.15 | 36.19 | 37.97 | 37.02 | -0.05% | 1,295,515 |
| Oct 13, 2025 | 38.11 | 39.08 | 37.98 | 37.99 | 37.04 | -0.08% | 885,993 |