NYSE : MAN
ManpowerGroup Inc. — Price history
Industrials · Staffing & Employment Services · United States
Last price 46.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ManpowerGroup Inc. (MAN) closed at 46.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 46.5 | 46.51 | 44.65 | 46.3 | 544,516 | +1.78% |
| 2026-10-29 | 45.8 | 46.44 | 44.85 | 45.49 | 502,943 | -0.57% |
| 2026-10-28 | 46.05 | 46.75 | 45.22 | 45.75 | 547,339 | -0.02% |
| 2026-10-27 | 46.58 | 46.93 | 45.499 | 45.76 | 904,195 | -0.91% |
| 2026-10-26 | 47.56 | 48.28 | 45.87 | 46.18 | 725,957 | -2.84% |
| 2026-10-23 | 45.865 | 48.48 | 45.865 | 47.53 | 1,141,610 | +2.00% |
| 2026-10-22 | 44.95 | 46.745 | 44.84 | 46.6 | 939,447 | +4.39% |
| 2026-10-21 | 43.88 | 45.11 | 43.69 | 44.64 | 1,062,827 | +3.86% |
| 2026-10-20 | 41.91 | 43.29 | 41.49 | 42.98 | 1,423,101 | +3.62% |
| 2026-10-19 | 40.9 | 41.99 | 40.07 | 41.48 | 1,545,830 | -0.02% |
| 2026-10-16 | 43.04 | 44.99 | 41 | 41.49 | 2,157,163 | -5.14% |
| 2026-10-15 | 45.08 | 48.03 | 42.65 | 43.74 | 3,766,745 | -15.82% |
| 2026-10-14 | 52.16 | 52.27 | 50.975 | 51.96 | 920,486 | +0.62% |
| 2026-10-13 | 51.9 | 52.815 | 50.46 | 51.64 | 1,056,416 | +0.68% |
| 2026-10-12 | 52.4 | 52.87 | 51.085 | 51.29 | 868,657 | -2.82% |
| 2026-10-09 | 53.92 | 54.46 | 52.74 | 52.78 | 534,693 | -2.91% |
| 2026-10-08 | 52.87 | 54.43 | 52.45 | 54.36 | 799,687 | +2.82% |
| 2026-10-07 | 51.78 | 53.19 | 51.78 | 52.87 | 492,541 | +1.93% |
| 2026-10-06 | 54.51 | 54.75 | 51.54 | 51.87 | 1,021,072 | -4.30% |
| 2026-10-05 | 54.27 | 55 | 53.5 | 54.2 | 875,292 | +0.07% |
| 2026-10-02 | 57.33 | 57.33 | 53.775 | 54.16 | 1,139,012 | -3.77% |
| 2026-10-01 | 52.08 | 57.43 | 52.08 | 56.28 | 1,693,819 | +1.26% |
| 2026-09-30 | 55.51 | 57.1 | 55.22 | 55.58 | 1,017,050 | -1.73% |
| 2026-09-29 | 55.99 | 57.18 | 55.255 | 56.56 | 659,403 | -0.81% |
| 2026-09-28 | 57.02 | 58.11 | 56.5 | 57.02 | 1,090,203 | -0.68% |
| 2026-09-25 | 56.69 | 57.84 | 56.47 | 57.41 | 607,328 | +0.68% |
| 2026-09-24 | 57.8 | 59.09 | 55.08 | 57.02 | 956,763 | -0.61% |
| 2026-09-23 | 57.41 | 58.41 | 56.7 | 57.37 | 758,795 | -0.45% |
| 2026-09-22 | 57.5 | 58.11 | 56.11 | 57.63 | 744,910 | +1.91% |
| 2026-09-21 | 58 | 58.69 | 56.46 | 56.55 | 559,686 | -1.89% |
| 2026-09-18 | 57.05 | 57.66 | 56.13 | 57.64 | 1,312,307 | -0.05% |
| 2026-09-17 | 58.04 | 58.211 | 57 | 57.67 | 604,073 | -0.45% |
| 2026-09-16 | 57.77 | 58.231 | 56.89 | 57.93 | 702,229 | -0.89% |
| 2026-09-15 | 57.97 | 58.635 | 56.79 | 58.45 | 785,596 | +0.74% |
| 2026-09-14 | 57.47 | 58.89 | 57.06 | 58.02 | 649,179 | +2.76% |
| 2026-09-11 | 57.13 | 57.74 | 55.5 | 56.46 | 582,283 | -0.98% |
| 2026-09-10 | 57.74 | 58.02 | 56.45 | 57.02 | 716,741 | +0.53% |
| 2026-09-09 | 57.01 | 57.84 | 54.98 | 56.72 | 1,242,044 | -0.86% |
| 2026-09-08 | 60.54 | 60.65 | 56.73 | 57.21 | 978,440 | -7.70% |
| 2026-09-04 | 60.78 | 62.04 | 59.25 | 61.98 | 548,426 | +0.76% |
| 2026-09-03 | 59.81 | 62 | 59.45 | 61.51 | 623,396 | +2.06% |
| 2026-09-02 | 60.63 | 61.68 | 59.54 | 60.27 | 512,003 | -1.50% |
| 2026-09-01 | 62.95 | 63.45 | 60.695 | 61.19 | 962,550 | -2.80% |
| 2026-08-31 | 62.27 | 63.22 | 61.28 | 62.95 | 945,248 | +0.90% |
| 2026-08-28 | 62.71 | 63.88 | 61.97 | 62.39 | 596,401 | +0.29% |
| 2026-08-27 | 61.75 | 62.95 | 61.187 | 62.21 | 425,198 | +0.40% |
| 2026-08-26 | 61.66 | 62.44 | 61.19 | 61.96 | 652,759 | -0.21% |
| 2026-08-25 | 60.76 | 62.28 | 59.806 | 62.09 | 779,124 | +1.14% |
| 2026-08-24 | 61.76 | 62.96 | 60.87 | 61.39 | 674,383 | -0.10% |
| 2026-08-21 | 60.44 | 62.45 | 60.16 | 61.45 | 922,452 | +1.17% |
| 2026-08-20 | 59.03 | 61 | 59 | 60.74 | 908,397 | +2.22% |
| 2026-08-19 | 59.39 | 60.97 | 58.58 | 59.42 | 1,526,324 | -0.10% |
| 2026-08-18 | 57.62 | 59.5 | 56.7 | 59.48 | 1,562,909 | +4.77% |
| 2026-08-17 | 57.77 | 57.81 | 56.47 | 56.77 | 764,519 | -2.62% |
| 2026-08-14 | 59.43 | 59.86 | 58.21 | 58.3 | 699,812 | -1.34% |
| 2026-08-13 | 56.67 | 59.1 | 56.61 | 59.09 | 971,183 | +5.10% |
| 2026-08-12 | 54.96 | 56.48 | 54.5 | 56.22 | 624,075 | -0.04% |
| 2026-08-11 | 56 | 56.72 | 55.17 | 56.24 | 543,543 | -0.50% |
| 2026-08-10 | 55.63 | 56.83 | 55 | 56.52 | 877,188 | -0.14% |
| 2026-08-07 | 55 | 57.935 | 55 | 56.6 | 904,537 | +2.28% |
| 2026-08-06 | 54.28 | 55.48 | 53.72 | 55.34 | 1,416,454 | +1.75% |
| 2026-08-05 | 54.97 | 55.03 | 53.45 | 54.39 | 588,848 | -0.75% |
| 2026-08-04 | 52.79 | 54.9 | 52.353 | 54.8 | 799,072 | +1.29% |
| 2026-08-03 | 53.41 | 55.03 | 53.29 | 54.1 | 1,104,158 | +3.20% |
| 2026-07-31 | 50.82 | 52.6 | 50.43 | 52.42 | 1,470,707 | +1.04% |
| 2026-07-30 | 53.96 | 55.09 | 51.6 | 51.88 | 1,078,182 | -7.12% |
| 2026-07-29 | 55.97 | 57.08 | 55.55 | 55.86 | 1,729,861 | +0.83% |
| 2026-07-28 | 54.9 | 56.46 | 54.29 | 55.4 | 1,812,497 | +3.22% |
| 2026-07-27 | 51.58 | 53.71 | 51.58 | 53.67 | 1,615,638 | +4.56% |
| 2026-07-24 | 49.5 | 52.25 | 48.88 | 51.33 | 1,188,188 | +2.76% |
| 2026-07-23 | 52.09 | 52.34 | 49.45 | 49.95 | 1,544,462 | -3.31% |
| 2026-07-22 | 52.295 | 53 | 51.14 | 51.66 | 1,297,916 | -0.04% |
| 2026-07-21 | 53.5 | 53.605 | 51.22 | 51.68 | 1,573,395 | -2.69% |
| 2026-07-20 | 51.93 | 54.09 | 51.07 | 53.11 | 1,751,494 | +1.47% |
| 2026-07-17 | 52.95 | 55.7 | 51.3 | 52.34 | 3,346,436 | +1.34% |
| 2026-07-16 | 46.78 | 53 | 46.78 | 51.65 | 5,357,068 | +32.37% |
| 2026-07-15 | 39.33 | 40.83 | 38.633 | 39.02 | 1,414,631 | -0.41% |
| 2026-07-14 | 39.12 | 39.72 | 38.1 | 39.18 | 1,078,373 | -3.55% |
| 2026-07-13 | 39.64 | 41 | 38.32 | 40.62 | 1,247,119 | +4.93% |
| 2026-07-10 | 38.55 | 38.77 | 37.81 | 38.71 | 927,811 | +3.31% |
| 2026-07-09 | 37.27 | 37.85 | 36.59 | 37.47 | 1,358,293 | -1.03% |
| 2026-07-08 | 39.36 | 39.49 | 37.53 | 37.86 | 1,154,401 | -3.76% |
| 2026-07-07 | 38.12 | 40.175 | 38.12 | 39.34 | 886,943 | +2.34% |
| 2026-07-06 | 38.76 | 39.47 | 37.67 | 38.44 | 1,131,204 | -0.90% |
| 2026-07-02 | 37.68 | 38.905 | 36.97 | 38.79 | 902,461 | +4.47% |
| 2026-07-01 | 34.17 | 37.75 | 34.17 | 37.13 | 1,617,724 | +9.95% |
| 2026-06-30 | 36.02 | 36.02 | 33.16 | 33.77 | 1,268,775 | -5.99% |
| 2026-06-29 | 35.99 | 36.33 | 35.385 | 35.92 | 1,160,010 | -0.77% |
| 2026-06-26 | 33.6 | 37.35 | 33.6 | 36.2 | 7,546,151 | +7.07% |
| 2026-06-25 | 32.81 | 34.135 | 32.56 | 33.81 | 1,277,716 | +3.74% |
| 2026-06-24 | 32.36 | 32.94 | 32.07 | 32.59 | 790,787 | +1.02% |
| 2026-06-23 | 31.9 | 32.42 | 31.38 | 32.26 | 833,150 | +2.97% |
| 2026-06-22 | 32.99 | 33.184 | 31.075 | 31.33 | 889,825 | -6.62% |
| 2026-06-18 | 34.1 | 34.35 | 33.29 | 33.55 | 1,098,228 | -2.16% |
| 2026-06-17 | 34.63 | 36.15 | 33.85 | 34.29 | 1,009,435 | +0.23% |
| 2026-06-16 | 33.56 | 34.25 | 33.45 | 34.21 | 796,971 | +2.58% |
| 2026-06-15 | 33.4 | 34.235 | 33.2 | 33.35 | 932,605 | -1.91% |
| 2026-06-12 | 34 | 34.79 | 33.21 | 34 | 896,470 | +0.00% |
| 2026-06-11 | 33 | 34.14 | 32.67 | 34 | 1,013,399 | +2.81% |
| 2026-06-10 | 32.74 | 33.91 | 32.4 | 33.07 | 855,569 | +1.29% |
| 2026-06-09 | 32.28 | 33.32 | 31.97 | 32.65 | 728,977 | +0.68% |
| 2026-06-08 | 32.04 | 33.16 | 31.69 | 32.43 | 809,303 | +0.40% |
| 2026-06-05 | 32.55 | 32.78 | 31.814 | 32.3 | 665,017 | +0.91% |
| 2026-06-04 | 31.27 | 32.47 | 31.045 | 32.01 | 634,036 | +5.40% |
| 2026-06-03 | 30.97 | 31.56 | 30.05 | 30.37 | 786,148 | -3.95% |
| 2026-06-02 | 32.43 | 32.565 | 31.55 | 31.62 | 683,889 | -3.98% |
| 2026-06-01 | 30.88 | 33.385 | 30.88 | 32.93 | 1,034,057 | +6.54% |
| 2026-05-29 | 30.34 | 32.31 | 29.91 | 31.63 | 1,667,174 | +4.29% |
| 2026-05-28 | 29.35 | 30.35 | 29.275 | 30.33 | 810,044 | +3.52% |
| 2026-05-27 | 28.99 | 29.89 | 28.68 | 29.3 | 976,361 | +2.09% |
| 2026-05-26 | 29.46 | 29.66 | 28.51 | 28.7 | 885,183 | -2.28% |
| 2026-05-22 | 28.385 | 29.67 | 28.385 | 29.37 | 707,280 | +2.01% |
| 2026-05-21 | 27.44 | 28.91 | 26.9 | 28.79 | 643,714 | +3.79% |
| 2026-05-20 | 26.91 | 27.78 | 26.28 | 27.74 | 593,686 | +1.84% |
| 2026-05-19 | 28.18 | 28.5 | 26.92 | 27.24 | 736,384 | -1.59% |
| 2026-05-18 | 26.04 | 28.155 | 25.98 | 27.68 | 1,029,941 | +6.58% |
| 2026-05-15 | 26.33 | 26.95 | 25.57 | 25.97 | 1,015,079 | +0.12% |
| 2026-05-14 | 26.16 | 26.91 | 25.68 | 25.94 | 948,141 | -0.54% |
| 2026-05-13 | 27.33 | 27.33 | 25.19 | 26.08 | 1,777,001 | -6.99% |
| 2026-05-12 | 29.31 | 29.34 | 27.86 | 28.04 | 739,621 | -3.14% |