ManpowerGroup Inc. - MAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ManpowerGroup Inc. (MAN) NYSE