ManpowerGroup Inc. - MAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.89	28.66	28.66	29.7	28.03	1.29M
February 19, 2026	29.29	29.03	29.03	30.12	28.67	1.37M
February 18, 2026	28.61	29.48	29.48	30.38	28.61	1.4M
February 17, 2026	28.65	28.36	28.36	28.83	27.64	1.69M
February 13, 2026	29.43	28.66	28.66	29.55	28.3	2.3M
February 12, 2026	31.05	29.21	29.21	31.74	28.31	3.11M
February 11, 2026	34.24	31.01	31.01	34.48	30.32	2.34M
February 10, 2026	34.09	34.36	34.36	34.9	33.83	1.1M
February 09, 2026	36.4	34	34	36.4	33.95	1.11M
February 06, 2026	36.61	36.64	36.64	37.37	36.5	1.34M
February 05, 2026	36.97	36.64	36.64	37.59	35.88	1.44M
February 04, 2026	35.43	36.81	36.81	37.07	35.15	1.05M
February 03, 2026	36.98	34.81	34.81	37.5	34.09	1.91M
February 02, 2026	36.15	36.68	36.68	37.02	35.2	1.64M
January 30, 2026	34.42	36.33	36.33	36.35	33.75	2.89M
January 29, 2026	30.13	33.29	33.29	34.13	28.63	3.09M
January 28, 2026	30.34	28.94	28.94	30.53	28.86	1.22M
January 27, 2026	30.13	30.1	30.1	30.28	29.6	860,349
January 26, 2026	31.03	30.4	30.4	31.03	30	680,200
January 23, 2026	31.32	30.6	30.6	31.52	30.51	857,028
January 22, 2026	30.79	31.35	31.35	31.54	30.6	716,743
January 21, 2026	29.46	30.35	30.35	30.55	29.45	855,832
January 20, 2026	29.43	29.28	29.28	29.7	28.83	1.1M
January 16, 2026	30.39	30.07	30.07	30.67	29.77	742,308
January 15, 2026	30.55	30.97	30.97	31.1	30.15	809,340
January 14, 2026	29.68	30.54	30.54	30.85	29.62	932,000
January 13, 2026	31.06	29.61	29.61	31.12	29.4	1.3M
January 12, 2026	31.16	30.98	30.98	31.61	30.59	888,119
January 09, 2026	31.5	31.41	31.41	31.5	30.3	521,964
January 08, 2026	29.52	30.97	30.97	31.11	29.41	1.12M
January 07, 2026	30.61	29.79	29.79	30.78	29.71	627,247
January 06, 2026	29.48	30.56	30.56	30.83	29.38	920,426
January 05, 2026	30.02	29.99	29.99	31.06	29.65	1.2M
January 02, 2026	29.91	30.06	30.06	30.29	29.23	681,022
December 31, 2025	30.1	29.73	29.73	30.32	29.69	534,649
December 30, 2025	30.1	30.27	30.27	30.6	30.1	693,322
December 29, 2025	29.86	30.15	30.15	30.17	29.51	985,200
December 26, 2025	29.5	29.83	29.83	29.89	29.36	598,700
December 24, 2025	29.17	29.35	29.35	29.42	28.83	302,836
December 23, 2025	29.53	29.03	29.03	29.63	28.84	809,500
December 22, 2025	29.67	29.61	29.61	30.22	29.3	789,709
December 19, 2025	30.24	29.86	29.86	30.43	29.78	1.65M
December 18, 2025	30.67	30.48	30.48	31.31	30.01	1.32M
December 17, 2025	29.07	29.51	29.51	30.07	29.07	665,800
December 16, 2025	29.59	29.31	29.31	30.11	29.17	1.04M
December 15, 2025	29.71	29.54	29.54	29.92	28.86	1.28M
December 12, 2025	28.96	29.36	29.36	29.77	28.82	976,826
December 11, 2025	28.72	28.54	28.54	29.19	28.39	804,845
December 10, 2025	27.54	28.41	28.41	28.47	27.43	1.53M
December 09, 2025	27.55	27.51	27.51	27.93	27.4	707,237
December 08, 2025	27.84	27.77	27.77	28.09	27.5	972,907
December 05, 2025	27.93	27.89	27.89	28.46	27.81	664,128
December 04, 2025	29.01	28.11	28.11	29.01	27.88	771,373
December 03, 2025	28.7	28.77	28.77	29.26	28.61	819,900
December 02, 2025	28.63	28.6	28.6	28.94	27.9	736,400
December 01, 2025	27.78	28.5	28.5	28.7	27.72	856,500
November 28, 2025	28.46	28.76	28.76	28.87	28.42	425,530
November 26, 2025	28	28.47	28.47	28.81	27.96	1.09M
November 25, 2025	27.73	28.32	28.32	28.72	27.47	1.08M
November 24, 2025	28.09	27.46	27.46	28.22	27.19	1.37M

ManpowerGroup Inc. (MAN) NYSE