ManpowerGroup Inc. (MAN)
NYSE: MAN · Real-Time Price · USD
50.34
-1.38 (-2.67%)
Apr 15, 2025, 4:00 PM EDT - Market closed
ManpowerGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 51.28 | 51.77 | 49.86 | 50.34 | 50.34 | -2.67% | 752,089 |
| Apr 14, 2025 | 52.03 | 52.38 | 50.90 | 51.72 | 51.72 | 1.21% | 678,194 |
| Apr 11, 2025 | 50.95 | 51.12 | 49.11 | 51.10 | 51.10 | 0.69% | 698,058 |
| Apr 10, 2025 | 50.77 | 51.89 | 48.72 | 50.75 | 50.75 | -4.01% | 865,705 |
| Apr 9, 2025 | 47.74 | 53.30 | 47.29 | 52.87 | 52.87 | 8.52% | 970,749 |
| Apr 8, 2025 | 50.76 | 51.17 | 48.32 | 48.72 | 48.72 | -1.34% | 881,876 |
| Apr 7, 2025 | 50.36 | 52.26 | 48.15 | 49.38 | 49.38 | -5.38% | 1,042,120 |
| Apr 4, 2025 | 52.71 | 52.79 | 51.12 | 52.19 | 52.19 | -4.45% | 832,794 |
| Apr 3, 2025 | 57.35 | 57.49 | 54.58 | 54.62 | 54.62 | -7.06% | 1,378,792 |
| Apr 2, 2025 | 58.19 | 59.01 | 57.80 | 58.77 | 58.77 | 0.20% | 603,315 |
| Apr 1, 2025 | 58.03 | 58.66 | 57.62 | 58.65 | 58.65 | 1.33% | 530,418 |
| Mar 31, 2025 | 58.15 | 58.23 | 57.45 | 57.88 | 57.88 | -1.33% | 510,367 |
| Mar 28, 2025 | 58.99 | 59.23 | 58.21 | 58.66 | 58.66 | -1.15% | 450,078 |
| Mar 27, 2025 | 58.71 | 59.54 | 58.35 | 59.34 | 59.34 | 1.30% | 526,598 |
| Mar 26, 2025 | 57.99 | 59.00 | 57.59 | 58.58 | 58.58 | 1.31% | 472,998 |
| Mar 25, 2025 | 58.57 | 58.88 | 57.64 | 57.82 | 57.82 | -1.18% | 554,725 |
| Mar 24, 2025 | 58.21 | 59.11 | 57.97 | 58.51 | 58.51 | 1.44% | 550,623 |
| Mar 21, 2025 | 58.71 | 58.76 | 57.10 | 57.68 | 57.68 | -2.35% | 1,525,958 |
| Mar 20, 2025 | 59.91 | 60.45 | 58.71 | 59.07 | 59.07 | -2.12% | 790,651 |
| Mar 19, 2025 | 60.74 | 61.09 | 59.58 | 60.35 | 60.35 | -0.59% | 582,133 |
| Mar 18, 2025 | 60.04 | 60.99 | 59.91 | 60.71 | 60.71 | 1.13% | 646,333 |
| Mar 17, 2025 | 60.47 | 61.31 | 59.85 | 60.03 | 60.03 | -0.32% | 687,412 |
| Mar 14, 2025 | 58.86 | 60.54 | 58.73 | 60.22 | 60.22 | 2.98% | 905,071 |
| Mar 13, 2025 | 58.58 | 59.97 | 58.00 | 58.48 | 58.48 | -0.24% | 632,003 |
| Mar 12, 2025 | 59.56 | 60.47 | 58.16 | 58.62 | 58.62 | -2.12% | 704,111 |
| Mar 11, 2025 | 61.49 | 61.58 | 59.75 | 59.89 | 59.89 | -2.11% | 952,904 |
| Mar 10, 2025 | 62.53 | 63.35 | 61.11 | 61.18 | 61.18 | -2.36% | 1,092,390 |
| Mar 7, 2025 | 61.63 | 63.34 | 61.59 | 62.66 | 62.66 | 1.03% | 1,601,232 |
| Mar 6, 2025 | 58.34 | 62.44 | 58.19 | 62.02 | 62.02 | 5.82% | 1,740,312 |
| Mar 5, 2025 | 57.66 | 59.42 | 57.55 | 58.61 | 58.61 | 2.20% | 1,233,687 |
| Mar 4, 2025 | 57.08 | 58.32 | 56.72 | 57.35 | 57.35 | -0.35% | 1,167,549 |
| Mar 3, 2025 | 57.76 | 58.49 | 57.13 | 57.55 | 57.55 | -0.14% | 1,131,706 |
| Feb 28, 2025 | 55.62 | 57.86 | 55.55 | 57.63 | 57.63 | 3.22% | 1,394,388 |
| Feb 27, 2025 | 56.68 | 56.68 | 55.65 | 55.83 | 55.83 | -2.10% | 978,420 |
| Feb 26, 2025 | 54.88 | 58.16 | 54.84 | 57.03 | 57.03 | 4.43% | 1,254,269 |
| Feb 25, 2025 | 54.62 | 55.01 | 54.43 | 54.61 | 54.61 | 0.55% | 385,327 |
| Feb 24, 2025 | 53.84 | 54.49 | 53.31 | 54.31 | 54.31 | 1.00% | 612,745 |
| Feb 21, 2025 | 55.15 | 55.17 | 53.67 | 53.77 | 53.77 | -2.15% | 722,270 |
| Feb 20, 2025 | 54.91 | 55.40 | 54.85 | 54.95 | 54.95 | -0.02% | 409,452 |
| Feb 19, 2025 | 54.14 | 55.20 | 53.71 | 54.96 | 54.96 | 0.59% | 524,908 |
| Feb 18, 2025 | 55.24 | 55.29 | 54.08 | 54.64 | 54.64 | -1.09% | 547,767 |
| Feb 14, 2025 | 55.63 | 56.05 | 55.04 | 55.24 | 55.24 | 0.09% | 547,267 |
| Feb 13, 2025 | 55.76 | 55.99 | 55.10 | 55.19 | 55.19 | -0.20% | 413,617 |
| Feb 12, 2025 | 55.77 | 55.90 | 55.10 | 55.30 | 55.30 | -1.93% | 646,517 |
| Feb 11, 2025 | 55.50 | 56.46 | 55.45 | 56.39 | 56.39 | 1.26% | 716,458 |
| Feb 10, 2025 | 57.67 | 57.73 | 55.44 | 55.69 | 55.69 | -2.38% | 942,649 |
| Feb 7, 2025 | 57.12 | 57.20 | 56.48 | 57.05 | 57.05 | -0.02% | 523,551 |
| Feb 6, 2025 | 58.50 | 58.70 | 57.04 | 57.06 | 57.06 | -1.94% | 583,370 |
| Feb 5, 2025 | 59.13 | 59.20 | 57.89 | 58.19 | 58.19 | -1.36% | 566,088 |
| Feb 4, 2025 | 58.40 | 59.38 | 58.29 | 58.99 | 58.99 | 0.94% | 807,151 |