ManpowerGroup Inc. MAN
NYSE · United States · Commercial Services
$55.58-0.98 (-1.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $55.58 | -1.73% | $55.51 | $57.10 | $55.22 | 1.02M |
| 2026-09-29 | $56.56 | -0.81% | $55.99 | $57.18 | $55.26 | 659.40K |
| 2026-09-28 | $57.02 | -0.68% | $57.02 | $58.11 | $56.50 | 1.10M |
| 2026-09-25 | $57.41 | +0.68% | $56.69 | $57.84 | $56.47 | 607.30K |
| 2026-09-24 | $57.02 | -0.61% | $57.80 | $59.09 | $55.08 | 957.20K |
| 2026-09-23 | $57.37 | -0.45% | $57.41 | $58.41 | $56.70 | 758.80K |
| 2026-09-22 | $57.63 | +1.91% | $57.50 | $58.11 | $56.11 | 745.20K |
| 2026-09-21 | $56.55 | -1.89% | $58.00 | $58.69 | $56.46 | 560.70K |
| 2026-09-18 | $57.64 | -0.05% | $57.05 | $57.66 | $56.13 | 1.33M |
| 2026-09-17 | $57.67 | -0.45% | $58.04 | $58.21 | $57.00 | 604.10K |
| 2026-09-16 | $57.93 | -0.89% | $57.77 | $58.23 | $56.89 | 702.20K |
| 2026-09-15 | $58.45 | +0.74% | $57.97 | $58.64 | $56.79 | 828.40K |
| 2026-09-14 | $58.02 | +2.76% | $57.47 | $58.89 | $57.06 | 650.30K |
| 2026-09-11 | $56.46 | -0.98% | $57.13 | $57.74 | $55.50 | 667.40K |
| 2026-09-10 | $57.02 | +0.53% | $57.74 | $58.02 | $56.45 | 723.90K |
| 2026-09-09 | $56.72 | -0.86% | $57.01 | $57.84 | $54.98 | 1.24M |
| 2026-09-08 | $57.21 | -7.70% | $60.54 | $60.65 | $56.73 | 978.90K |
| 2026-09-04 | $61.98 | +0.76% | $60.78 | $62.04 | $59.25 | 548.40K |
| 2026-09-03 | $61.51 | +2.06% | $59.81 | $62.00 | $59.45 | 623.40K |
| 2026-09-02 | $60.27 | -1.50% | $60.63 | $61.68 | $59.54 | 512.00K |
| 2026-09-01 | $61.19 | -2.80% | $62.95 | $63.45 | $60.70 | 962.50K |
| 2026-08-31 | $62.95 | +0.90% | $62.27 | $63.22 | $61.28 | 945.20K |
| 2026-08-28 | $62.39 | +0.29% | $62.71 | $63.88 | $61.97 | 596.30K |
| 2026-08-27 | $62.21 | +0.40% | $61.75 | $62.95 | $61.19 | 425.20K |
| 2026-08-26 | $61.96 | -0.21% | $61.66 | $62.44 | $61.19 | 652.80K |
| 2026-08-25 | $62.09 | +1.14% | $60.76 | $62.28 | $59.81 | 779.10K |
| 2026-08-24 | $61.39 | -0.10% | $61.76 | $62.96 | $60.87 | 674.30K |
| 2026-08-21 | $61.45 | +1.17% | $60.44 | $62.45 | $60.16 | 922.50K |
| 2026-08-20 | $60.74 | +2.22% | $59.03 | $61.00 | $59.00 | 908.30K |
| 2026-08-19 | $59.42 | -0.10% | $59.39 | $60.97 | $58.58 | 1.53M |
| 2026-08-18 | $59.48 | +4.77% | $57.62 | $59.50 | $56.70 | 1.56M |
| 2026-08-17 | $56.77 | -2.62% | $57.77 | $57.81 | $56.47 | 764.50K |
| 2026-08-14 | $58.30 | -1.34% | $59.43 | $59.86 | $58.21 | 699.80K |
| 2026-08-13 | $59.09 | +5.10% | $56.67 | $59.10 | $56.61 | 971.20K |
| 2026-08-12 | $56.22 | -0.04% | $54.96 | $56.48 | $54.50 | 624.00K |
| 2026-08-11 | $56.24 | -0.50% | $56.00 | $56.72 | $55.17 | 543.50K |
| 2026-08-10 | $56.52 | -0.14% | $55.63 | $56.83 | $55.00 | 877.20K |
| 2026-08-07 | $56.60 | +2.28% | $55.00 | $57.94 | $55.00 | 904.50K |
| 2026-08-06 | $55.34 | +1.75% | $54.28 | $55.48 | $53.72 | 1.42M |
| 2026-08-05 | $54.39 | -0.75% | $54.97 | $55.03 | $53.45 | 588.80K |
| 2026-08-04 | $54.80 | +1.29% | $52.79 | $54.90 | $52.35 | 799.10K |
| 2026-08-03 | $54.10 | +3.20% | $53.41 | $55.03 | $53.29 | 1.10M |
| 2026-07-31 | $52.42 | +1.04% | $50.82 | $52.60 | $50.43 | 1.47M |
| 2026-07-30 | $51.88 | -7.12% | $53.96 | $55.09 | $51.60 | 1.08M |
| 2026-07-29 | $55.86 | +0.83% | $55.97 | $57.08 | $55.55 | 1.73M |
| 2026-07-28 | $55.40 | +3.22% | $54.90 | $56.46 | $54.29 | 1.81M |
| 2026-07-27 | $53.67 | +4.56% | $51.58 | $53.71 | $51.58 | 1.62M |
| 2026-07-24 | $51.33 | +2.76% | $49.50 | $52.25 | $48.88 | 1.19M |
| 2026-07-23 | $49.95 | -3.31% | $52.09 | $52.34 | $49.45 | 1.54M |
| 2026-07-22 | $51.66 | -0.04% | $52.30 | $53.00 | $51.14 | 1.30M |
| 2026-07-21 | $51.68 | -2.69% | $53.50 | $53.61 | $51.22 | 1.57M |
| 2026-07-20 | $53.11 | +1.47% | $51.93 | $54.09 | $51.07 | 1.75M |
| 2026-07-17 | $52.34 | +1.34% | $52.95 | $55.70 | $51.30 | 3.35M |
| 2026-07-16 | $51.65 | +32.37% | $46.78 | $53.00 | $46.78 | 5.36M |
| 2026-07-15 | $39.02 | -0.41% | $39.33 | $40.83 | $38.63 | 1.41M |
| 2026-07-14 | $39.18 | -3.55% | $39.12 | $39.72 | $38.10 | 1.08M |
| 2026-07-13 | $40.62 | +4.93% | $39.64 | $41.00 | $38.32 | 1.25M |
| 2026-07-10 | $38.71 | +3.31% | $38.55 | $38.77 | $37.81 | 927.80K |
| 2026-07-09 | $37.47 | -1.03% | $37.27 | $37.85 | $36.59 | 1.36M |
| 2026-07-08 | $37.86 | -3.76% | $39.36 | $39.49 | $37.53 | 1.15M |
| 2026-07-07 | $39.34 | +2.34% | $38.12 | $40.18 | $38.12 | 886.90K |
| 2026-07-06 | $38.44 | -0.90% | $38.76 | $39.47 | $37.67 | 1.13M |
| 2026-07-02 | $38.79 | +4.47% | $37.68 | $38.91 | $36.97 | 902.40K |
| 2026-07-01 | $37.13 | +9.95% | $34.17 | $37.75 | $34.17 | 1.62M |
| 2026-06-30 | $33.77 | -5.99% | $36.02 | $36.02 | $33.16 | 1.27M |
| 2026-06-29 | $35.92 | -0.77% | $35.99 | $36.33 | $35.39 | 1.16M |
| 2026-06-26 | $36.20 | +7.07% | $33.60 | $37.35 | $33.60 | 7.55M |
| 2026-06-25 | $33.81 | +3.74% | $32.81 | $34.14 | $32.56 | 1.28M |
| 2026-06-24 | $32.59 | +1.02% | $32.36 | $32.94 | $32.07 | 790.80K |
| 2026-06-23 | $32.26 | +2.97% | $31.90 | $32.42 | $31.38 | 833.10K |
| 2026-06-22 | $31.33 | -6.62% | $32.99 | $33.18 | $31.08 | 889.80K |
| 2026-06-18 | $33.55 | -2.16% | $34.10 | $34.35 | $33.29 | 1.10M |
| 2026-06-17 | $34.29 | +0.23% | $34.63 | $36.15 | $33.85 | 1.01M |
| 2026-06-16 | $34.21 | +2.58% | $33.56 | $34.25 | $33.45 | 797.00K |
| 2026-06-15 | $33.35 | -1.91% | $33.40 | $34.24 | $33.20 | 932.60K |
| 2026-06-12 | $34.00 | 0.00% | $34.00 | $34.79 | $33.21 | 896.50K |
| 2026-06-11 | $34.00 | +2.81% | $33.00 | $34.14 | $32.67 | 1.01M |
| 2026-06-10 | $33.07 | +1.29% | $32.74 | $33.91 | $32.40 | 855.60K |
| 2026-06-09 | $32.65 | +0.68% | $32.28 | $33.32 | $31.97 | 729.00K |
| 2026-06-08 | $32.43 | +0.40% | $32.04 | $33.16 | $31.69 | 809.30K |
| 2026-06-05 | $32.30 | +0.91% | $32.55 | $32.78 | $31.81 | 665.00K |
| 2026-06-04 | $32.01 | +5.40% | $31.27 | $32.47 | $31.05 | 634.00K |
| 2026-06-03 | $30.37 | -3.95% | $30.97 | $31.56 | $30.05 | 786.10K |
| 2026-06-02 | $31.62 | -3.98% | $32.43 | $32.57 | $31.55 | 683.90K |
| 2026-06-01 | $32.93 | +4.11% | $30.88 | $33.39 | $30.88 | 1.03M |
| 2026-05-29 | $31.63 | +4.29% | $30.34 | $32.31 | $29.91 | 1.67M |
| 2026-05-28 | $30.33 | +3.52% | $29.35 | $30.35 | $29.28 | 810.00K |
| 2026-05-27 | $29.30 | +2.09% | $28.99 | $29.89 | $28.68 | 976.40K |
| 2026-05-26 | $28.70 | -2.28% | $29.46 | $29.66 | $28.51 | 885.20K |
| 2026-05-22 | $29.37 | +2.01% | $28.39 | $29.67 | $28.39 | 707.30K |