ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	30.67	31.31	30.01	30.48	30.48	3.29%	1,322,507
Dec 17, 2025	29.07	30.07	29.07	29.51	29.51	0.68%	665,792
Dec 16, 2025	29.59	30.11	29.17	29.31	29.31	-0.78%	1,036,348
Dec 15, 2025	29.71	29.92	28.86	29.54	29.54	0.61%	1,276,896
Dec 12, 2025	28.96	29.77	28.82	29.36	29.36	2.87%	976,826
Dec 11, 2025	28.72	29.19	28.39	28.54	28.54	0.46%	804,845
Dec 10, 2025	27.54	28.47	27.43	28.41	28.41	3.27%	1,534,885
Dec 9, 2025	27.55	27.93	27.40	27.51	27.51	-0.94%	707,237
Dec 8, 2025	27.84	28.09	27.50	27.77	27.77	-0.43%	972,907
Dec 5, 2025	27.93	28.46	27.81	27.89	27.89	-0.78%	664,128
Dec 4, 2025	29.01	29.01	27.88	28.11	28.11	-2.29%	797,375
Dec 3, 2025	28.70	29.26	28.61	28.77	28.77	0.59%	819,875
Dec 2, 2025	28.63	28.94	27.90	28.60	28.60	0.35%	736,396
Dec 1, 2025	27.78	28.70	27.72	28.50	28.50	-0.90%	856,463
Nov 28, 2025	28.46	28.87	28.42	28.76	28.04	1.02%	425,530
Nov 26, 2025	28.00	28.81	27.96	28.47	27.76	0.53%	1,086,659
Nov 25, 2025	27.73	28.72	27.47	28.32	27.61	3.13%	1,083,564
Nov 24, 2025	28.09	28.22	27.19	27.46	26.77	-2.28%	1,371,451
Nov 21, 2025	26.80	28.46	26.61	28.10	27.40	5.52%	1,071,859
Nov 20, 2025	27.24	27.48	26.14	26.63	25.96	-2.06%	1,359,070
Nov 19, 2025	27.70	27.78	26.85	27.19	26.51	-2.23%	977,632
Nov 18, 2025	27.83	28.17	27.30	27.81	27.11	-0.71%	1,094,666
Nov 17, 2025	28.57	28.57	27.89	28.01	27.31	-2.20%	1,058,727
Nov 14, 2025	28.80	28.80	27.89	28.64	27.92	-0.76%	1,228,382
Nov 13, 2025	28.84	29.64	28.58	28.86	28.14	-0.14%	1,130,845
Nov 12, 2025	29.47	29.61	28.64	28.90	28.18	-1.87%	1,323,552
Nov 11, 2025	27.67	29.49	27.67	29.45	28.71	6.55%	1,460,608
Nov 10, 2025	28.97	28.97	27.59	27.64	26.95	-3.73%	1,212,885
Nov 7, 2025	28.49	28.97	28.31	28.71	27.99	0.38%	897,207
Nov 6, 2025	29.62	29.89	28.56	28.60	27.88	-3.96%	871,849
Nov 5, 2025	30.04	30.35	29.36	29.78	29.03	-0.40%	1,137,409
Nov 4, 2025	30.00	30.72	29.82	29.90	29.15	-0.63%	892,055
Nov 3, 2025	30.56	30.56	29.77	30.09	29.34	-1.86%	1,266,227
Oct 31, 2025	29.91	30.78	29.39	30.66	29.89	1.73%	1,692,956
Oct 30, 2025	30.32	30.89	30.00	30.14	29.39	-1.57%	1,489,420
Oct 29, 2025	32.15	32.41	30.59	30.62	29.85	-5.61%	1,234,059
Oct 28, 2025	32.72	33.00	32.02	32.44	31.63	-1.25%	1,289,836
Oct 27, 2025	33.04	33.55	32.68	32.85	32.03	-0.79%	1,483,276
Oct 24, 2025	34.22	34.34	33.07	33.11	32.28	-1.55%	738,846
Oct 23, 2025	33.48	33.76	32.86	33.63	32.79	0.72%	908,341
Oct 22, 2025	34.16	34.38	33.25	33.39	32.55	-2.88%	1,112,931
Oct 21, 2025	33.93	34.87	33.51	34.38	33.52	1.33%	930,300
Oct 20, 2025	34.04	34.33	33.56	33.93	33.08	0.65%	1,152,950
Oct 17, 2025	34.86	35.52	33.26	33.71	32.87	-5.15%	1,802,243
Oct 16, 2025	40.72	40.72	35.08	35.54	34.65	-6.52%	1,875,203
Oct 15, 2025	38.14	38.49	37.58	38.02	37.07	0.13%	1,105,141
Oct 14, 2025	36.95	38.15	36.19	37.97	37.02	-0.05%	1,295,515
Oct 13, 2025	38.11	39.08	37.98	37.99	37.04	-0.08%	885,993
Oct 10, 2025	39.40	39.44	37.75	38.02	37.07	-2.84%	1,050,533
Oct 9, 2025	38.71	39.51	38.71	39.13	38.15	0.75%	1,296,305