ManpowerGroup Inc. (MAN)
NYSE: MAN
· Real-Time Price · USD
41.28
0.09 (0.22%)
At close: Aug 15, 2025, 3:59 PM
41.27
-0.04%
After-hours: Aug 15, 2025, 04:10 PM EDT
MAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.92 | 41.40 | 40.57 | 41.19 | 41.19 | -1.39% | 434,651 |
| 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 |
| Aug 7, 2025 | 38.86 | 39.58 | 38.81 | 39.43 | 39.43 | 2.68% | 796,637 |
| Aug 6, 2025 | 39.48 | 39.62 | 37.97 | 38.40 | 38.40 | -2.17% | 1,026,700 |
| Aug 5, 2025 | 38.92 | 39.71 | 38.51 | 39.25 | 39.25 | 1.53% | 782,845 |
| Aug 4, 2025 | 39.28 | 39.73 | 38.52 | 38.66 | 38.66 | -1.50% | 909,300 |
| Aug 1, 2025 | 40.89 | 41.15 | 39.01 | 39.25 | 39.25 | -4.85% | 1,013,048 |
| Jul 31, 2025 | 41.73 | 42.50 | 41.12 | 41.25 | 41.25 | -2.87% | 1,550,145 |
| Jul 30, 2025 | 44.38 | 44.48 | 42.04 | 42.47 | 42.47 | -3.54% | 736,804 |
| Jul 29, 2025 | 44.99 | 45.39 | 43.66 | 44.03 | 44.03 | -2.55% | 1,048,000 |
| Jul 28, 2025 | 45.55 | 45.91 | 44.91 | 45.18 | 45.18 | -1.14% | 875,100 |
| Jul 25, 2025 | 44.90 | 45.74 | 44.59 | 45.70 | 45.70 | 2.10% | 833,700 |
| Jul 24, 2025 | 44.98 | 45.23 | 44.22 | 44.76 | 44.76 | -0.69% | 764,618 |
| Jul 23, 2025 | 45.07 | 45.42 | 44.18 | 45.07 | 45.07 | 1.37% | 757,900 |
| Jul 22, 2025 | 42.41 | 44.49 | 42.22 | 44.46 | 44.46 | 5.56% | 1,010,300 |
| Jul 21, 2025 | 43.49 | 43.65 | 42.11 | 42.12 | 42.12 | -2.61% | 1,041,080 |
| Jul 18, 2025 | 44.52 | 44.84 | 43.03 | 43.25 | 43.25 | -2.50% | 1,183,716 |