ManpowerGroup Inc. (MAN)
NYSE: MAN · Real-Time Price · USD
31.22
+1.26 (4.21%)
At close: Apr 28, 2026, 4:00 PM EDT
31.22
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:49 PM EDT
ManpowerGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.89 | 31.95 | 30.89 | 31.22 | 31.22 | 4.21% | 784,413 |
| Apr 27, 2026 | 29.60 | 30.45 | 29.34 | 29.96 | 29.96 | 1.66% | 643,371 |
| Apr 24, 2026 | 29.11 | 29.75 | 28.59 | 29.47 | 29.47 | 0.72% | 1,560,194 |
| Apr 23, 2026 | 31.15 | 31.15 | 28.48 | 29.26 | 29.26 | -7.23% | 1,583,543 |
| Apr 22, 2026 | 32.61 | 32.61 | 31.08 | 31.54 | 31.54 | -0.91% | 1,102,872 |
| Apr 21, 2026 | 32.19 | 33.06 | 31.78 | 31.83 | 31.83 | -0.13% | 1,313,848 |
| Apr 20, 2026 | 30.96 | 32.56 | 30.64 | 31.87 | 31.87 | 2.38% | 1,352,442 |
| Apr 17, 2026 | 30.77 | 31.89 | 30.50 | 31.13 | 31.13 | 0.42% | 1,286,136 |
| Apr 16, 2026 | 30.03 | 32.53 | 28.73 | 31.00 | 31.00 | 0.88% | 2,048,764 |
| Apr 15, 2026 | 29.40 | 30.80 | 29.28 | 30.73 | 30.73 | 5.13% | 1,765,470 |
| Apr 14, 2026 | 28.90 | 30.06 | 28.90 | 29.23 | 29.23 | 0.14% | 871,349 |
| Apr 13, 2026 | 26.57 | 29.43 | 26.35 | 29.19 | 29.19 | 8.39% | 1,404,874 |
| Apr 10, 2026 | 28.37 | 28.79 | 26.25 | 26.93 | 26.93 | -6.23% | 1,474,735 |
| Apr 9, 2026 | 27.53 | 28.72 | 26.74 | 28.72 | 28.72 | 3.09% | 1,253,155 |
| Apr 8, 2026 | 28.62 | 29.39 | 27.73 | 27.86 | 27.86 | -1.55% | 1,450,843 |
| Apr 7, 2026 | 28.50 | 28.78 | 28.17 | 28.30 | 28.30 | -1.05% | 559,379 |
| Apr 6, 2026 | 29.23 | 29.35 | 28.55 | 28.60 | 28.60 | -2.56% | 1,242,800 |
| Apr 2, 2026 | 28.80 | 29.60 | 27.74 | 29.35 | 29.35 | 2.12% | 783,688 |
| Apr 1, 2026 | 28.75 | 29.33 | 27.44 | 28.74 | 28.74 | -2.44% | 826,479 |
| Mar 31, 2026 | 29.89 | 30.21 | 29.19 | 29.46 | 29.46 | -0.91% | 862,357 |
| Mar 30, 2026 | 28.67 | 29.84 | 28.46 | 29.73 | 29.73 | 4.61% | 950,727 |
| Mar 27, 2026 | 28.54 | 28.74 | 28.02 | 28.42 | 28.42 | -1.35% | 841,760 |
| Mar 26, 2026 | 28.07 | 29.33 | 28.07 | 28.81 | 28.81 | 2.05% | 790,021 |
| Mar 25, 2026 | 28.16 | 28.71 | 27.26 | 28.23 | 28.23 | 1.29% | 1,140,638 |
| Mar 24, 2026 | 27.64 | 28.66 | 27.01 | 27.87 | 27.87 | 0.07% | 1,473,669 |
| Mar 23, 2026 | 27.16 | 28.19 | 26.38 | 27.85 | 27.85 | 4.62% | 1,157,019 |
| Mar 20, 2026 | 26.36 | 27.17 | 26.00 | 26.62 | 26.62 | 1.26% | 1,513,207 |
| Mar 19, 2026 | 26.04 | 27.26 | 26.01 | 26.29 | 26.29 | 0.92% | 1,077,448 |
| Mar 18, 2026 | 26.46 | 26.99 | 25.77 | 26.05 | 26.05 | -1.40% | 1,130,888 |
| Mar 17, 2026 | 26.70 | 27.62 | 26.27 | 26.42 | 26.42 | 0.88% | 1,037,778 |
| Mar 16, 2026 | 25.84 | 26.64 | 25.72 | 26.19 | 26.19 | 1.43% | 965,270 |
| Mar 13, 2026 | 26.66 | 26.98 | 25.68 | 25.82 | 25.82 | -2.23% | 967,956 |
| Mar 12, 2026 | 27.15 | 27.90 | 26.34 | 26.41 | 26.41 | -3.30% | 1,163,324 |
| Mar 11, 2026 | 27.92 | 28.09 | 26.81 | 27.31 | 27.31 | -1.55% | 967,251 |
| Mar 10, 2026 | 28.35 | 28.39 | 27.13 | 27.74 | 27.74 | -2.36% | 1,450,560 |
| Mar 9, 2026 | 28.72 | 28.75 | 27.49 | 28.41 | 28.41 | -2.37% | 1,668,785 |
| Mar 6, 2026 | 28.41 | 29.46 | 27.66 | 29.10 | 29.10 | 1.39% | 1,597,511 |
| 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 |