ManpowerGroup Inc. - MAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.8	28.1	28.1	28.46	26.61	1.07M
November 20, 2025	27.24	26.63	26.63	27.48	26.14	1.36M
November 19, 2025	27.7	27.19	27.19	27.78	26.85	977,632
November 18, 2025	27.83	27.81	27.81	28.17	27.3	1.09M
November 17, 2025	28.57	28.01	28.01	28.57	27.89	1.06M
November 14, 2025	28.8	28.64	28.64	28.8	27.89	1.23M
November 13, 2025	28.84	28.86	28.86	29.64	28.58	1.13M
November 12, 2025	29.47	28.9	28.9	29.61	28.64	1.32M
November 11, 2025	27.67	29.45	29.45	29.49	27.67	1.46M
November 10, 2025	28.97	27.64	27.64	28.97	27.59	1.21M
November 07, 2025	28.49	28.71	28.71	28.97	28.31	897,207
November 06, 2025	29.62	28.6	28.6	29.89	28.56	871,849
November 05, 2025	30.04	29.78	29.78	30.35	29.36	1.14M
November 04, 2025	30	29.9	29.9	30.72	29.82	892,055
November 03, 2025	30.56	30.09	30.09	30.56	29.77	1.27M
October 31, 2025	29.91	30.66	30.66	30.78	29.39	1.69M
October 30, 2025	30.32	30.14	30.14	30.89	30	1.49M
October 29, 2025	32.15	30.62	30.62	32.41	30.59	1.23M
October 28, 2025	32.72	32.44	32.44	32.99	32.02	1.29M
October 27, 2025	33.04	32.85	32.85	33.55	32.68	1.48M
October 24, 2025	34.22	33.11	33.11	34.34	33.07	738,846
October 23, 2025	33.48	33.63	33.63	33.76	32.86	908,341
October 22, 2025	34.16	33.39	33.39	34.38	33.25	1.11M
October 21, 2025	33.93	34.38	34.38	34.87	33.51	930,300
October 20, 2025	34.04	33.93	33.93	34.33	33.56	1.15M
October 17, 2025	34.86	33.71	33.71	35.52	33.26	1.8M
October 16, 2025	40.72	35.54	35.54	40.72	35.08	1.87M
October 15, 2025	38.14	38.02	38.02	38.49	37.58	1.11M
October 14, 2025	36.95	37.97	37.97	38.15	36.19	1.3M
October 13, 2025	38.11	37.99	37.99	39.08	37.98	886,000
October 10, 2025	39.4	38.02	38.02	39.44	37.75	1.05M
October 09, 2025	38.71	39.13	39.13	39.51	38.71	1.28M
October 08, 2025	38.02	38.84	38.84	38.96	38.01	759,500
October 07, 2025	39.45	38.36	38.36	39.45	38.13	767,142
October 06, 2025	39.31	39.3	39.3	39.83	38.77	922,042
October 03, 2025	38.85	39.21	39.21	39.77	38.73	1.19M
October 02, 2025	37.92	38.63	38.63	38.77	37.52	816,619
October 01, 2025	38.3	38.21	38.21	38.68	37.7	612,439
September 30, 2025	37.88	37.9	37.9	38.29	37.4	507,930
September 29, 2025	39.2	38.08	38.08	39.2	37.85	887,100
September 26, 2025	37.83	38.59	38.59	38.81	37.69	875,440
September 25, 2025	39.09	37.78	37.78	39.19	37.58	766,900
September 24, 2025	37.12	39.12	39.12	39.18	37.12	1.2M
September 23, 2025	37.91	37.33	37.33	38.35	37.15	989,929
September 22, 2025	37.13	37.83	37.83	37.98	37.05	1.12M
September 19, 2025	38.09	37.34	37.34	38.11	36.96	9.1M
September 18, 2025	38.27	38.07	38.07	38.3	37.65	876,300
September 17, 2025	38.28	37.79	37.79	39.44	37.52	737,500
September 16, 2025	38.18	38.28	38.28	38.47	37.57	883,600
September 15, 2025	38.8	38.14	38.14	38.92	38.05	600,643
September 12, 2025	39.69	38.39	38.39	39.69	38.39	885,635
September 11, 2025	38.12	39.58	39.58	39.6	37.82	1.01M

ManpowerGroup Inc. (MAN) NYSE