ManpowerGroup Inc. - MAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.3	41.24	41.24	41.52	40.99	940,709
August 15, 2025	41.43	41.27	41.27	41.67	40.79	706,119
August 14, 2025	40.92	41.19	41.19	41.4	40.57	434,700
August 13, 2025	39.93	41.77	41.77	41.78	39.81	787,500
August 12, 2025	39.93	39.75	39.75	40.48	39.38	876,463
August 11, 2025	40.46	39.76	39.76	40.84	39.12	774,450
August 08, 2025	39.7	40.48	40.48	40.85	39.41	718,628
August 07, 2025	38.86	39.43	39.43	39.58	38.81	796,637
August 06, 2025	39.48	38.4	38.4	39.62	37.97	1.03M
August 05, 2025	38.92	39.25	39.25	39.71	38.51	782,845
August 04, 2025	39.28	38.66	38.66	39.73	38.52	909,300
August 01, 2025	40.89	39.25	39.25	41.15	39.01	1.01M
July 31, 2025	41.73	41.25	41.25	42.5	41.12	1.55M
July 30, 2025	44.38	42.47	42.47	44.48	42.04	736,804
July 29, 2025	44.99	44.03	44.03	45.39	43.66	1.05M
July 28, 2025	45.55	45.18	45.18	45.91	44.91	875,100
July 25, 2025	44.9	45.7	45.7	45.74	44.59	833,700
July 24, 2025	44.98	44.76	44.76	45.23	44.22	764,618
July 23, 2025	45.07	45.07	45.07	45.42	44.18	757,900
July 22, 2025	42.41	44.46	44.46	44.49	42.22	1.01M
July 21, 2025	43.49	42.12	42.12	43.65	42.11	1.04M
July 18, 2025	44.52	43.25	43.25	44.84	43.03	1.18M
July 17, 2025	47.19	44.36	44.36	47.34	42.81	3M
July 16, 2025	42.82	43.1	43.1	43.4	41.97	1.5M
July 15, 2025	43.75	42.33	42.33	44.04	42.26	1.28M
July 14, 2025	43.96	43.5	43.5	44.39	42.87	1.19M
July 11, 2025	44.34	44.09	44.09	44.49	43.71	754,201
July 10, 2025	45	44.92	44.92	45.87	44.5	871,800
July 09, 2025	44.52	44.69	44.69	45.12	44.33	1.19M
July 08, 2025	42.98	44.22	44.22	45.33	42.98	1.39M
July 07, 2025	43.89	42.96	42.96	44.78	42.94	1.31M
July 03, 2025	44.19	44.26	44.26	44.58	44	824,200
July 02, 2025	42.61	44.02	44.02	44.2	42	1.48M
July 01, 2025	40.26	42.36	42.36	43.72	40.09	954,516
June 30, 2025	40.5	40.4	40.4	40.82	40.16	689,125
June 27, 2025	41.05	40.47	40.47	41.05	40.07	782,141
June 26, 2025	39.72	40.69	40.69	40.9	39.48	892,100
June 25, 2025	39.81	39.4	39.4	39.95	39.1	653,117
June 24, 2025	39.2	39.9	39.9	40.09	38.93	979,226
June 23, 2025	38.22	38.78	38.78	38.84	38.01	595,912
June 20, 2025	39.84	38.5	38.5	39.85	37.99	1.38M
June 18, 2025	40.09	39.79	39.79	40.56	39.7	792,400
June 17, 2025	40.8	39.92	39.92	40.89	39.83	532,506
June 16, 2025	40.89	41.08	41.08	41.29	40.42	721,800
June 13, 2025	42.15	40.32	40.32	42.32	40.1	787,000
June 12, 2025	41.82	42.87	42.87	43.25	41.41	1.15M
June 11, 2025	43	42.39	42.39	43.15	42.04	848,220
June 10, 2025	41.34	42.7	42.7	43.25	40.99	1.16M
June 09, 2025	41.07	40.76	40.76	41.07	40	663,315
June 06, 2025	40.63	40.61	40.61	41.36	40.16	707,400
June 05, 2025	40.65	40.15	40.15	40.65	39.47	715,302
June 04, 2025	40.95	40.66	40.66	41.09	40.66	560,700
June 03, 2025	40.07	40.88	40.88	41.15	39.7	644,316
June 02, 2025	41.11	40.23	40.23	41.22	40.15	739,817
May 30, 2025	42.1	41.95	41.95	42.29	41.5	1.88M
May 29, 2025	42.24	42.48	42.48	42.5	41.72	714,500
May 28, 2025	42.55	41.9	41.9	42.74	41.78	635,612
May 27, 2025	42.69	42.81	42.81	42.9	42.06	496,700
May 23, 2025	42.07	42.07	42.07	42.74	41.86	577,418
May 22, 2025	42.66	43.03	43.03	43.33	42.29	668,600

ManpowerGroup Inc. (MAN) NYSE