ManpowerGroup Inc. (MAN)
NYSE: MAN · Real-Time Price · USD
41.90
-0.91 (-2.13%)
May 28, 2025, 4:00 PM - Market closed

ManpowerGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202542.5542.7441.7841.9041.90-2.13%635,612
May 27, 202542.6942.9042.0642.8142.811.76%496,680
May 23, 202542.0742.7441.8642.0742.07-2.23%578,535
May 22, 202542.6643.3342.2943.0343.030.73%668,573
May 21, 202543.1343.5442.5842.7242.72-2.64%856,332
May 20, 202544.0144.3543.6443.8843.88-0.20%604,295
May 19, 202543.4144.0543.2743.9743.97-486,155
May 16, 202543.3844.2843.2543.9743.971.45%1,784,826
May 15, 202542.8043.3542.4643.3443.340.84%593,381
May 14, 202543.5943.5942.8942.9842.98-1.89%941,994
May 13, 202544.1644.2343.2343.8143.81-0.84%608,382
May 12, 202543.4144.3043.0444.1844.186.74%774,322
May 9, 202541.7241.9841.1441.3941.39-0.05%669,413
May 8, 202539.0041.6338.9541.4141.417.92%1,006,210
May 7, 202539.4039.4238.1038.3738.37-1.24%1,114,616
May 6, 202540.3540.5838.6638.8538.85-4.71%1,371,191
May 5, 202540.9542.8340.7240.7740.77-7.86%1,324,498
May 2, 202543.3944.5143.1544.2544.253.58%1,057,153
May 1, 202542.8743.8242.5942.7242.72-0.81%1,245,966
Apr 30, 202542.3743.1741.7943.0743.071.20%1,789,788
Apr 29, 202541.9642.6041.3542.5642.560.61%1,253,414
Apr 28, 202542.5642.9441.4542.3042.30-0.31%864,250
Apr 25, 202541.5042.5440.9342.4342.431.31%854,139
Apr 24, 202542.0142.3341.2041.8841.88-0.92%1,335,601
Apr 23, 202544.0044.2541.8742.2742.27-1.38%1,483,514
Apr 22, 202540.2542.8940.2442.8642.867.23%1,553,551
Apr 21, 202539.9140.6739.2239.9739.97-0.25%2,250,555
Apr 17, 202543.8245.4039.8740.0740.07-19.07%2,955,669
Apr 16, 202550.4550.9349.1249.5149.51-1.65%1,120,775
Apr 15, 202551.2851.7749.8650.3450.34-2.67%752,089
Apr 14, 202552.0352.3850.9051.7251.721.21%678,194
Apr 11, 202550.9551.1249.1151.1051.100.69%698,058
Apr 10, 202550.7751.8948.7250.7550.75-4.01%865,705
Apr 9, 202547.7453.3047.2952.8752.878.52%970,749
Apr 8, 202550.7651.1748.3248.7248.72-1.34%881,876
Apr 7, 202550.3652.2648.1549.3849.38-5.38%1,042,120
Apr 4, 202552.7152.7951.1252.1952.19-4.45%832,794
Apr 3, 202557.3557.4954.5854.6254.62-7.06%1,378,792
Apr 2, 202558.1959.0157.8058.7758.770.20%603,315
Apr 1, 202558.0358.6657.6258.6558.651.33%530,418
Mar 31, 202558.1558.2357.4557.8857.88-1.33%510,367
Mar 28, 202558.9959.2358.2158.6658.66-1.15%450,078
Mar 27, 202558.7159.5458.3559.3459.341.30%526,598
Mar 26, 202557.9959.0057.5958.5858.581.31%472,998
Mar 25, 202558.5758.8857.6457.8257.82-1.18%554,725
Mar 24, 202558.2159.1157.9758.5158.511.44%550,623
Mar 21, 202558.7158.7657.1057.6857.68-2.35%1,525,958
Mar 20, 202559.9160.4558.7159.0759.07-2.12%790,651
Mar 19, 202560.7461.0959.5860.3560.35-0.59%582,133
Mar 18, 202560.0460.9959.9160.7160.711.13%646,333