ManpowerGroup Inc. - MAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ManpowerGroup Inc. (MAN) NYSE