ManpowerGroup Inc. (MAN)
NYSE: MAN · Real-Time Price · USD
27.89
-0.22 (-0.78%)
Dec 5, 2025, 4:00 PM EST - Market closed
ManpowerGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 819,871 |
| 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% | 794,954 |
| 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 |
| Oct 10, 2025 | 39.40 | 39.44 | 37.75 | 38.02 | 37.07 | -2.84% | 1,050,533 |
| Oct 9, 2025 | 38.71 | 39.51 | 38.71 | 39.13 | 38.15 | 0.75% | 1,296,305 |
| Oct 8, 2025 | 38.02 | 38.96 | 38.01 | 38.84 | 37.87 | 1.25% | 759,490 |
| Oct 7, 2025 | 39.45 | 39.45 | 38.13 | 38.36 | 37.40 | -2.39% | 767,142 |
| Oct 6, 2025 | 39.31 | 39.83 | 38.77 | 39.30 | 38.32 | 0.23% | 922,042 |
| Oct 3, 2025 | 38.85 | 39.77 | 38.73 | 39.21 | 38.23 | 1.50% | 1,186,511 |
| Oct 2, 2025 | 37.92 | 38.77 | 37.52 | 38.63 | 37.66 | 1.10% | 816,619 |
| Oct 1, 2025 | 38.30 | 38.68 | 37.70 | 38.21 | 37.25 | 0.82% | 612,439 |
| Sep 30, 2025 | 37.88 | 38.29 | 37.40 | 37.90 | 36.95 | -0.47% | 507,930 |
| Sep 29, 2025 | 39.20 | 39.20 | 37.85 | 38.08 | 37.13 | -1.32% | 887,053 |
| Sep 26, 2025 | 37.83 | 38.81 | 37.69 | 38.59 | 37.62 | 2.14% | 875,440 |
| Sep 25, 2025 | 39.09 | 39.19 | 37.58 | 37.78 | 36.83 | -3.43% | 766,879 |
| Sep 24, 2025 | 37.12 | 39.18 | 37.12 | 39.12 | 38.14 | 4.80% | 1,196,354 |
| Sep 23, 2025 | 37.91 | 38.35 | 37.15 | 37.33 | 36.40 | -1.32% | 989,929 |
| Sep 22, 2025 | 37.13 | 37.98 | 37.05 | 37.83 | 36.88 | 1.31% | 1,124,767 |
| Sep 19, 2025 | 38.09 | 38.11 | 36.96 | 37.34 | 36.41 | -1.92% | 9,102,737 |
| Sep 18, 2025 | 38.27 | 38.30 | 37.65 | 38.07 | 37.12 | 0.74% | 876,294 |
| Sep 17, 2025 | 38.28 | 39.44 | 37.52 | 37.79 | 36.84 | -1.28% | 737,458 |
| Sep 16, 2025 | 38.18 | 38.47 | 37.57 | 38.28 | 37.32 | 0.37% | 883,580 |
| Sep 15, 2025 | 38.80 | 38.93 | 38.05 | 38.14 | 37.19 | -0.65% | 780,833 |
| Sep 12, 2025 | 39.69 | 39.69 | 38.39 | 38.39 | 37.43 | -3.01% | 885,635 |
| Sep 11, 2025 | 38.12 | 39.60 | 37.82 | 39.58 | 38.59 | 4.43% | 1,011,739 |
| Sep 10, 2025 | 38.04 | 38.59 | 37.57 | 37.90 | 36.95 | -1.40% | 1,118,029 |
| Sep 9, 2025 | 38.40 | 39.26 | 38.31 | 38.44 | 37.48 | -0.13% | 1,014,243 |
| Sep 8, 2025 | 41.10 | 41.22 | 38.12 | 38.49 | 37.53 | -6.71% | 1,583,726 |
| Sep 5, 2025 | 41.52 | 42.37 | 41.11 | 41.26 | 40.23 | -0.12% | 786,499 |
| Sep 4, 2025 | 40.84 | 41.32 | 40.41 | 41.31 | 40.28 | 1.15% | 606,296 |
| Sep 3, 2025 | 41.07 | 41.65 | 40.56 | 40.84 | 39.82 | -0.92% | 475,325 |
| Sep 2, 2025 | 41.80 | 42.21 | 40.54 | 41.22 | 40.19 | -2.78% | 837,999 |
| Aug 29, 2025 | 41.42 | 42.52 | 41.29 | 42.40 | 41.34 | 2.64% | 651,438 |
| Aug 28, 2025 | 42.17 | 42.17 | 40.84 | 41.31 | 40.28 | -1.24% | 486,148 |
| Aug 27, 2025 | 40.84 | 41.93 | 40.70 | 41.83 | 40.78 | 1.92% | 856,261 |
| Aug 26, 2025 | 43.90 | 44.40 | 40.91 | 41.04 | 40.01 | -7.07% | 1,381,605 |
| Aug 25, 2025 | 44.37 | 44.62 | 43.96 | 44.16 | 43.05 | -0.59% | 625,890 |
| Aug 22, 2025 | 42.01 | 44.42 | 41.99 | 44.42 | 43.31 | 6.55% | 599,611 |
| Aug 21, 2025 | 41.65 | 42.14 | 41.30 | 41.69 | 40.65 | -1.09% | 610,641 |
| Aug 20, 2025 | 42.30 | 42.82 | 41.80 | 42.15 | 41.09 | -0.14% | 674,433 |
| Aug 19, 2025 | 41.62 | 42.61 | 41.37 | 42.21 | 41.15 | 2.35% | 774,898 |
| Aug 18, 2025 | 41.30 | 41.52 | 40.99 | 41.24 | 40.21 | -0.07% | 940,717 |
| Aug 15, 2025 | 41.43 | 41.67 | 40.79 | 41.27 | 40.24 | 0.19% | 706,119 |
| Aug 14, 2025 | 40.92 | 41.40 | 40.57 | 41.19 | 40.16 | -1.39% | 434,651 |
| Aug 13, 2025 | 39.93 | 41.78 | 39.81 | 41.77 | 40.72 | 5.08% | 787,473 |
| Aug 12, 2025 | 39.93 | 40.48 | 39.38 | 39.75 | 38.75 | -0.03% | 876,463 |
| Aug 11, 2025 | 40.46 | 40.84 | 39.12 | 39.76 | 38.76 | -1.78% | 774,450 |
| Aug 8, 2025 | 39.70 | 40.85 | 39.41 | 40.48 | 39.47 | 2.66% | 718,628 |
| Aug 7, 2025 | 38.86 | 39.58 | 38.81 | 39.43 | 38.44 | 2.68% | 796,637 |
| Aug 6, 2025 | 39.48 | 39.62 | 37.97 | 38.40 | 37.44 | -2.17% | 1,026,654 |
| Aug 5, 2025 | 38.92 | 39.71 | 38.51 | 39.25 | 38.27 | 1.53% | 782,845 |
| Aug 4, 2025 | 39.28 | 39.73 | 38.52 | 38.66 | 37.69 | -1.50% | 909,259 |
| Aug 1, 2025 | 40.89 | 41.15 | 39.01 | 39.25 | 38.27 | -4.85% | 1,013,048 |
| Jul 31, 2025 | 41.73 | 42.50 | 41.12 | 41.25 | 40.22 | -2.87% | 1,550,145 |
| Jul 30, 2025 | 44.38 | 44.48 | 42.04 | 42.47 | 41.41 | -3.54% | 736,804 |
| Jul 29, 2025 | 44.99 | 45.39 | 43.66 | 44.03 | 42.93 | -2.55% | 1,047,985 |
| Jul 28, 2025 | 45.55 | 45.91 | 44.91 | 45.18 | 44.05 | -1.14% | 875,073 |
| Jul 25, 2025 | 44.90 | 45.74 | 44.59 | 45.70 | 44.56 | 2.10% | 833,699 |
| Jul 24, 2025 | 44.98 | 45.23 | 44.22 | 44.76 | 43.64 | -0.69% | 764,618 |
| Jul 23, 2025 | 45.07 | 45.42 | 44.18 | 45.07 | 43.94 | 1.37% | 757,883 |
| Jul 22, 2025 | 42.41 | 44.49 | 42.22 | 44.46 | 43.35 | 5.56% | 1,010,292 |
| Jul 21, 2025 | 43.49 | 43.65 | 42.11 | 42.12 | 41.07 | -2.61% | 1,041,080 |
| Jul 18, 2025 | 44.52 | 44.84 | 43.03 | 43.25 | 42.17 | -2.50% | 1,183,716 |
| Jul 17, 2025 | 47.19 | 47.34 | 42.81 | 44.36 | 43.25 | 2.92% | 3,000,748 |