ManpowerGroup Inc. (MAN)
NYSE: MAN · Real-Time Price · USD
36.20
+2.39 (7.07%)
At close: Jun 26, 2026, 4:00 PM EDT
36.21
+0.01 (0.03%)
After-hours: Jun 26, 2026, 7:26 PM EDT
ManpowerGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 33.60 | 37.35 | 33.60 | 36.20 | 36.20 | 7.07% | 6,265,866 |
| Jun 25, 2026 | 32.81 | 34.14 | 32.56 | 33.81 | 33.81 | 3.74% | 1,247,815 |
| Jun 24, 2026 | 32.36 | 32.94 | 32.07 | 32.59 | 32.59 | 1.02% | 786,453 |
| Jun 23, 2026 | 31.90 | 32.42 | 31.38 | 32.26 | 32.26 | 2.97% | 799,862 |
| Jun 22, 2026 | 32.99 | 33.18 | 31.08 | 31.33 | 31.33 | -6.62% | 889,824 |
| Jun 18, 2026 | 34.10 | 34.35 | 33.29 | 33.55 | 33.55 | -2.16% | 999,444 |
| Jun 17, 2026 | 34.63 | 36.15 | 33.85 | 34.29 | 34.29 | 0.23% | 913,362 |
| Jun 16, 2026 | 33.56 | 34.25 | 33.45 | 34.21 | 34.21 | 2.58% | 691,397 |
| Jun 15, 2026 | 33.40 | 34.24 | 33.20 | 33.35 | 33.35 | -1.91% | 892,764 |
| Jun 12, 2026 | 34.00 | 34.79 | 33.21 | 34.00 | 34.00 | - | 757,771 |
| Jun 11, 2026 | 33.00 | 34.14 | 32.67 | 34.00 | 34.00 | 2.81% | 958,187 |
| Jun 10, 2026 | 32.74 | 33.91 | 32.40 | 33.07 | 33.07 | 1.29% | 805,246 |
| Jun 9, 2026 | 32.28 | 33.32 | 31.97 | 32.65 | 32.65 | 0.68% | 722,637 |
| Jun 8, 2026 | 32.04 | 33.16 | 31.69 | 32.43 | 32.43 | 0.40% | 809,303 |
| Jun 5, 2026 | 32.55 | 32.78 | 31.81 | 32.30 | 32.30 | 0.91% | 608,776 |
| Jun 4, 2026 | 31.27 | 32.47 | 31.05 | 32.01 | 32.01 | 5.40% | 634,019 |
| Jun 3, 2026 | 30.97 | 31.56 | 30.05 | 30.37 | 30.37 | -3.95% | 786,148 |
| Jun 2, 2026 | 32.43 | 32.57 | 31.55 | 31.62 | 31.62 | -3.98% | 672,825 |
| Jun 1, 2026 | 30.88 | 33.39 | 30.88 | 32.93 | 32.93 | 6.54% | 1,034,023 |
| May 29, 2026 | 30.34 | 32.31 | 29.91 | 31.63 | 30.91 | 4.29% | 1,667,174 |
| May 28, 2026 | 29.35 | 30.35 | 29.28 | 30.33 | 29.64 | 3.52% | 810,044 |
| May 27, 2026 | 28.99 | 29.89 | 28.68 | 29.30 | 28.63 | 2.09% | 976,361 |
| May 26, 2026 | 29.46 | 29.66 | 28.51 | 28.70 | 28.05 | -2.28% | 885,183 |
| May 22, 2026 | 28.39 | 29.67 | 28.39 | 29.37 | 28.70 | 2.01% | 707,280 |
| May 21, 2026 | 27.44 | 28.91 | 26.90 | 28.79 | 28.13 | 3.79% | 643,714 |
| May 20, 2026 | 26.91 | 27.78 | 26.28 | 27.74 | 27.11 | 1.84% | 593,686 |
| May 19, 2026 | 28.18 | 28.50 | 26.92 | 27.24 | 26.62 | -1.59% | 736,384 |
| May 18, 2026 | 26.04 | 28.16 | 25.98 | 27.68 | 27.05 | 6.58% | 1,029,941 |
| May 15, 2026 | 26.33 | 26.95 | 25.57 | 25.97 | 25.38 | 0.12% | 1,015,079 |
| May 14, 2026 | 26.16 | 26.91 | 25.68 | 25.94 | 25.35 | -0.54% | 948,141 |
| May 13, 2026 | 27.33 | 27.33 | 25.19 | 26.08 | 25.49 | -6.99% | 1,777,001 |
| May 12, 2026 | 29.31 | 29.34 | 27.86 | 28.04 | 27.40 | -3.14% | 739,621 |
| May 11, 2026 | 29.99 | 30.23 | 28.90 | 28.95 | 28.29 | -2.98% | 845,386 |
| May 8, 2026 | 30.38 | 30.38 | 29.10 | 29.84 | 29.16 | -2.00% | 504,557 |
| May 7, 2026 | 29.35 | 30.88 | 29.32 | 30.45 | 29.76 | 4.03% | 811,134 |
| May 6, 2026 | 29.82 | 29.98 | 29.10 | 29.27 | 28.60 | -1.25% | 709,195 |
| May 5, 2026 | 29.85 | 30.14 | 29.14 | 29.64 | 28.97 | -0.34% | 865,749 |
| May 4, 2026 | 30.01 | 30.90 | 29.63 | 29.74 | 29.06 | -2.56% | 779,923 |
| May 1, 2026 | 30.70 | 31.49 | 30.27 | 30.52 | 29.83 | 0.83% | 659,442 |
| Apr 30, 2026 | 30.34 | 30.80 | 30.01 | 30.27 | 29.58 | -1.34% | 837,287 |
| Apr 29, 2026 | 31.20 | 31.63 | 30.58 | 30.68 | 29.98 | -1.73% | 845,489 |
| Apr 28, 2026 | 30.89 | 31.95 | 30.89 | 31.22 | 30.51 | 4.21% | 787,892 |
| Apr 27, 2026 | 29.60 | 30.45 | 29.34 | 29.96 | 29.28 | 1.66% | 643,371 |
| Apr 24, 2026 | 29.11 | 29.75 | 28.59 | 29.47 | 28.80 | 0.72% | 1,687,799 |
| Apr 23, 2026 | 31.15 | 31.15 | 28.48 | 29.26 | 28.59 | -7.23% | 1,584,473 |
| Apr 22, 2026 | 32.61 | 32.61 | 31.08 | 31.54 | 30.82 | -0.91% | 1,102,872 |
| Apr 21, 2026 | 32.19 | 33.06 | 31.78 | 31.83 | 31.11 | -0.13% | 1,313,848 |
| Apr 20, 2026 | 30.96 | 32.56 | 30.64 | 31.87 | 31.14 | 2.38% | 1,352,942 |
| Apr 17, 2026 | 30.77 | 31.89 | 30.50 | 31.13 | 30.42 | 0.42% | 1,288,211 |
| Apr 16, 2026 | 30.03 | 32.53 | 28.73 | 31.00 | 30.29 | 0.88% | 2,049,910 |
| Apr 15, 2026 | 29.40 | 30.80 | 29.28 | 30.73 | 30.03 | 5.13% | 1,766,143 |
| Apr 14, 2026 | 28.90 | 30.06 | 28.90 | 29.23 | 28.56 | 0.14% | 1,008,666 |
| Apr 13, 2026 | 26.57 | 29.43 | 26.35 | 29.19 | 28.53 | 8.39% | 1,404,887 |
| Apr 10, 2026 | 28.37 | 28.79 | 26.25 | 26.93 | 26.32 | -6.23% | 1,474,964 |
| Apr 9, 2026 | 27.53 | 28.72 | 26.74 | 28.72 | 28.07 | 3.09% | 1,253,655 |
| Apr 8, 2026 | 28.62 | 29.39 | 27.73 | 27.86 | 27.23 | -1.55% | 1,452,367 |
| Apr 7, 2026 | 28.50 | 28.78 | 28.17 | 28.30 | 27.66 | -1.05% | 559,400 |
| Apr 6, 2026 | 29.23 | 29.35 | 28.55 | 28.60 | 27.95 | -2.56% | 1,242,803 |
| Apr 2, 2026 | 28.80 | 29.60 | 27.74 | 29.35 | 28.68 | 2.12% | 783,693 |
| Apr 1, 2026 | 28.75 | 29.33 | 27.44 | 28.74 | 28.09 | -2.44% | 826,479 |
| Mar 31, 2026 | 29.89 | 30.21 | 29.19 | 29.46 | 28.79 | -0.91% | 862,392 |
| Mar 30, 2026 | 28.67 | 29.84 | 28.46 | 29.73 | 29.05 | 4.61% | 972,758 |
| Mar 27, 2026 | 28.54 | 28.74 | 28.02 | 28.42 | 27.77 | -1.35% | 841,762 |
| Mar 26, 2026 | 28.07 | 29.33 | 28.07 | 28.81 | 28.15 | 2.05% | 790,021 |
| Mar 25, 2026 | 28.16 | 28.71 | 27.26 | 28.23 | 27.59 | 1.29% | 1,164,988 |
| Mar 24, 2026 | 27.64 | 28.66 | 27.01 | 27.87 | 27.24 | 0.07% | 1,622,273 |
| Mar 23, 2026 | 27.16 | 28.19 | 26.38 | 27.85 | 27.22 | 4.62% | 1,157,019 |
| Mar 20, 2026 | 26.36 | 27.17 | 26.00 | 26.62 | 26.01 | 1.26% | 1,513,207 |
| Mar 19, 2026 | 26.04 | 27.26 | 26.01 | 26.29 | 25.69 | 0.92% | 1,094,783 |
| Mar 18, 2026 | 26.46 | 26.99 | 25.77 | 26.05 | 25.46 | -1.40% | 1,130,888 |
| Mar 17, 2026 | 26.70 | 27.62 | 26.27 | 26.42 | 25.82 | 0.88% | 1,037,801 |
| Mar 16, 2026 | 25.84 | 26.64 | 25.72 | 26.19 | 25.59 | 1.43% | 965,270 |
| Mar 13, 2026 | 26.66 | 26.98 | 25.68 | 25.82 | 25.23 | -2.23% | 967,958 |
| Mar 12, 2026 | 27.15 | 27.90 | 26.34 | 26.41 | 25.81 | -3.30% | 1,163,324 |
| Mar 11, 2026 | 27.92 | 28.09 | 26.81 | 27.31 | 26.69 | -1.55% | 967,261 |
| Mar 10, 2026 | 28.35 | 28.39 | 27.13 | 27.74 | 27.11 | -2.36% | 1,450,960 |
| Mar 9, 2026 | 28.72 | 28.75 | 27.49 | 28.41 | 27.76 | -2.37% | 1,668,919 |
| Mar 6, 2026 | 28.41 | 29.46 | 27.66 | 29.10 | 28.44 | 1.39% | 1,597,650 |
| Mar 5, 2026 | 27.64 | 28.87 | 27.50 | 28.70 | 28.05 | 2.65% | 1,099,855 |
| Mar 4, 2026 | 28.08 | 28.19 | 27.31 | 27.96 | 27.32 | -0.32% | 971,720 |
| Mar 3, 2026 | 26.45 | 28.33 | 26.22 | 28.05 | 27.41 | 3.81% | 1,350,708 |
| Mar 2, 2026 | 26.71 | 27.78 | 25.87 | 27.02 | 26.40 | -3.40% | 1,836,221 |
| Feb 27, 2026 | 27.34 | 28.03 | 26.57 | 27.97 | 27.33 | 0.25% | 1,999,520 |
| Feb 26, 2026 | 26.20 | 28.44 | 26.11 | 27.90 | 27.26 | 8.01% | 2,057,967 |
| Feb 25, 2026 | 25.87 | 26.29 | 25.15 | 25.83 | 25.24 | 0.31% | 2,556,515 |
| Feb 24, 2026 | 26.26 | 26.90 | 25.65 | 25.75 | 25.16 | -1.45% | 1,805,818 |
| Feb 23, 2026 | 28.26 | 28.37 | 26.13 | 26.13 | 25.54 | -8.83% | 1,972,931 |
| Feb 20, 2026 | 28.89 | 29.70 | 28.03 | 28.66 | 28.01 | -1.27% | 1,285,973 |
| Feb 19, 2026 | 29.29 | 30.12 | 28.67 | 29.03 | 28.37 | -1.53% | 1,369,766 |
| Feb 18, 2026 | 28.61 | 30.38 | 28.61 | 29.48 | 28.81 | 3.95% | 1,398,921 |
| Feb 17, 2026 | 28.65 | 28.83 | 27.64 | 28.36 | 27.71 | -1.05% | 1,689,684 |
| Feb 13, 2026 | 29.43 | 29.55 | 28.30 | 28.66 | 28.01 | -1.88% | 2,295,599 |
| Feb 12, 2026 | 31.05 | 31.74 | 28.31 | 29.21 | 28.55 | -5.80% | 3,107,514 |
| Feb 11, 2026 | 34.24 | 34.48 | 30.32 | 31.01 | 30.30 | -9.75% | 2,336,815 |
| Feb 10, 2026 | 34.09 | 34.90 | 33.83 | 34.36 | 33.58 | 1.06% | 1,097,169 |
| Feb 9, 2026 | 36.40 | 36.40 | 33.95 | 34.00 | 33.23 | -7.21% | 1,114,745 |
| Feb 6, 2026 | 36.61 | 37.37 | 36.50 | 36.64 | 35.81 | - | 1,337,006 |
| Feb 5, 2026 | 36.97 | 37.59 | 35.88 | 36.64 | 35.81 | -0.46% | 1,441,226 |
| Feb 4, 2026 | 35.43 | 37.07 | 35.15 | 36.81 | 35.97 | 5.75% | 1,053,180 |
| Feb 3, 2026 | 36.98 | 37.50 | 34.09 | 34.81 | 34.02 | -5.10% | 1,913,045 |