ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	26.80	28.35	26.61	28.28	-	6.18%	364,970
Nov 20, 2025	27.24	27.48	26.14	26.63	26.63	-2.06%	1,359,070
Nov 19, 2025	27.70	27.78	26.85	27.19	27.19	-2.23%	977,632
Nov 18, 2025	27.83	28.17	27.30	27.81	27.81	-0.71%	1,094,666
Nov 17, 2025	28.57	28.57	27.89	28.01	28.01	-2.20%	1,058,727
Nov 14, 2025	28.80	28.80	27.89	28.64	28.64	-0.76%	1,228,382
Nov 13, 2025	28.84	29.64	28.58	28.86	28.86	-0.14%	1,130,845
Nov 12, 2025	29.47	29.61	28.64	28.90	28.90	-1.87%	1,323,552
Nov 11, 2025	27.67	29.49	27.67	29.45	29.45	6.55%	1,460,608
Nov 10, 2025	28.97	28.97	27.59	27.64	27.64	-3.73%	1,212,885
Nov 7, 2025	28.49	28.97	28.31	28.71	28.71	0.38%	897,207
Nov 6, 2025	29.62	29.89	28.56	28.60	28.60	-3.96%	871,849
Nov 5, 2025	30.04	30.35	29.36	29.78	29.78	-0.40%	1,137,409
Nov 4, 2025	30.00	30.72	29.82	29.90	29.90	-0.63%	892,055
Nov 3, 2025	30.56	30.56	29.77	30.09	30.09	-1.86%	1,266,227
Oct 31, 2025	29.91	30.78	29.39	30.66	30.66	1.73%	1,692,956
Oct 30, 2025	30.32	30.89	30.00	30.14	30.14	-1.57%	1,489,420
Oct 29, 2025	32.15	32.41	30.59	30.62	30.62	-5.61%	1,234,059
Oct 28, 2025	32.72	33.00	32.02	32.44	32.44	-1.25%	1,289,836
Oct 27, 2025	33.04	33.55	32.68	32.85	32.85	-0.79%	1,483,276
Oct 24, 2025	34.22	34.34	33.07	33.11	33.11	-1.55%	738,846
Oct 23, 2025	33.48	33.76	32.86	33.63	33.63	0.72%	908,341
Oct 22, 2025	34.16	34.38	33.25	33.39	33.39	-2.88%	1,112,931
Oct 21, 2025	33.93	34.87	33.51	34.38	34.38	1.33%	930,300
Oct 20, 2025	34.04	34.33	33.56	33.93	33.93	0.65%	1,152,950
Oct 17, 2025	34.86	35.52	33.26	33.71	33.71	-5.15%	1,802,243
Oct 16, 2025	40.72	40.72	35.08	35.54	35.54	-6.52%	1,875,203
Oct 15, 2025	38.14	38.49	37.58	38.02	38.02	0.13%	1,105,141
Oct 14, 2025	36.95	38.15	36.19	37.97	37.97	-0.05%	1,295,515
Oct 13, 2025	38.11	39.08	37.98	37.99	37.99	-0.08%	885,993
Oct 10, 2025	39.40	39.44	37.75	38.02	38.02	-2.84%	1,050,533
Oct 9, 2025	38.71	39.51	38.71	39.13	39.13	0.75%	1,296,305
Oct 8, 2025	38.02	38.96	38.01	38.84	38.84	1.25%	759,490
Oct 7, 2025	39.45	39.45	38.13	38.36	38.36	-2.39%	767,142
Oct 6, 2025	39.31	39.83	38.77	39.30	39.30	0.23%	922,042
Oct 3, 2025	38.85	39.77	38.73	39.21	39.21	1.50%	1,186,511
Oct 2, 2025	37.92	38.77	37.52	38.63	38.63	1.10%	816,619
Oct 1, 2025	38.30	38.68	37.70	38.21	38.21	0.82%	612,439
Sep 30, 2025	37.88	38.29	37.40	37.90	37.90	-0.47%	507,930
Sep 29, 2025	39.20	39.20	37.85	38.08	38.08	-1.32%	887,053
Sep 26, 2025	37.83	38.81	37.69	38.59	38.59	2.14%	875,440
Sep 25, 2025	39.09	39.19	37.58	37.78	37.78	-3.43%	766,879
Sep 24, 2025	37.12	39.18	37.12	39.12	39.12	4.80%	1,196,354
Sep 23, 2025	37.91	38.35	37.15	37.33	37.33	-1.32%	989,929
Sep 22, 2025	37.13	37.98	37.05	37.83	37.83	1.31%	1,124,767
Sep 19, 2025	38.09	38.11	36.96	37.34	37.34	-1.92%	9,102,737
Sep 18, 2025	38.27	38.30	37.65	38.07	38.07	0.74%	876,294
Sep 17, 2025	38.28	39.44	37.52	37.79	37.79	-1.28%	737,458
Sep 16, 2025	38.18	38.47	37.57	38.28	38.28	0.37%	883,580
Sep 15, 2025	38.80	38.93	38.05	38.14	38.14	-0.65%	780,833