ManpowerGroup Inc. (MAN)
NYSE: MAN
· Real-Time Price · USD
41.27
-0.04 (-0.10%)
At close: Sep 05, 2025, 3:59 PM
41.49
0.53%
Pre-market: Sep 08, 2025, 05:24 AM EDT
MAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 41.52 | 42.37 | 41.11 | 41.26 | 41.26 | -0.12% | 786,500 |
| Sep 4, 2025 | 40.84 | 41.32 | 40.41 | 41.31 | 41.31 | 1.15% | 606,300 |
| Sep 3, 2025 | 41.07 | 41.65 | 40.56 | 40.84 | 40.84 | -0.92% | 475,325 |
| Sep 2, 2025 | 41.80 | 42.21 | 40.54 | 41.22 | 41.22 | -2.78% | 838,000 |
| Aug 29, 2025 | 41.42 | 42.52 | 41.29 | 42.40 | 42.40 | 2.64% | 651,438 |
| Aug 28, 2025 | 42.17 | 42.17 | 40.84 | 41.31 | 41.31 | -1.24% | 486,148 |
| Aug 27, 2025 | 40.84 | 41.93 | 40.70 | 41.83 | 41.83 | 1.92% | 856,300 |
| Aug 26, 2025 | 43.90 | 44.40 | 40.91 | 41.04 | 41.04 | -7.07% | 1,381,605 |
| Aug 25, 2025 | 44.37 | 44.62 | 43.96 | 44.16 | 44.16 | -0.59% | 625,900 |
| Aug 22, 2025 | 42.01 | 44.42 | 41.99 | 44.42 | 44.42 | 6.55% | 599,611 |
| Aug 21, 2025 | 41.65 | 42.14 | 41.30 | 41.69 | 41.69 | -1.09% | 610,641 |
| Aug 20, 2025 | 42.30 | 42.82 | 41.80 | 42.15 | 42.15 | -0.14% | 674,433 |
| Aug 19, 2025 | 41.62 | 42.61 | 41.37 | 42.21 | 42.21 | 2.35% | 774,900 |
| Aug 18, 2025 | 41.30 | 41.52 | 40.99 | 41.24 | 41.24 | -0.07% | 940,717 |
| Aug 15, 2025 | 41.43 | 41.67 | 40.79 | 41.27 | 41.27 | 0.19% | 706,119 |
| Aug 14, 2025 | 40.92 | 41.40 | 40.57 | 41.19 | 41.19 | -1.39% | 434,700 |
| Aug 13, 2025 | 39.93 | 41.78 | 39.81 | 41.77 | 41.77 | 5.08% | 787,500 |
| Aug 12, 2025 | 39.93 | 40.48 | 39.38 | 39.75 | 39.75 | -0.03% | 876,463 |
| Aug 11, 2025 | 40.46 | 40.84 | 39.12 | 39.76 | 39.76 | -1.78% | 774,450 |
| Aug 8, 2025 | 39.70 | 40.85 | 39.41 | 40.48 | 40.48 | 2.66% | 718,628 |