ManpowerGroup Inc. - MAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	38.04	37.9	37.9	38.59	37.57	1.12M
September 09, 2025	38.4	38.44	38.44	39.26	38.31	1.01M
September 08, 2025	41.1	38.49	38.49	41.22	38.12	1.58M
September 05, 2025	41.52	41.26	41.26	42.37	41.11	786,500
September 04, 2025	40.84	41.31	41.31	41.32	40.41	606,300
September 03, 2025	41.07	40.84	40.84	41.65	40.56	475,325
September 02, 2025	41.8	41.22	41.22	42.21	40.54	838,000
August 29, 2025	41.42	42.4	42.4	42.52	41.29	651,438
August 28, 2025	42.17	41.31	41.31	42.17	40.84	486,148
August 27, 2025	40.84	41.83	41.83	41.93	40.7	856,300
August 26, 2025	43.9	41.04	41.04	44.4	40.91	1.38M
August 25, 2025	44.37	44.16	44.16	44.62	43.96	625,900
August 22, 2025	42.01	44.42	44.42	44.42	41.99	599,611
August 21, 2025	41.65	41.69	41.69	42.14	41.3	610,641
August 20, 2025	42.3	42.15	42.15	42.82	41.8	674,433
August 19, 2025	41.62	42.21	42.21	42.61	41.37	774,900
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

ManpowerGroup Inc. (MAN) NYSE