ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	32.72	33.00	32.02	32.44	32.44	-1.25%	1,289,815
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
Sep 12, 2025	39.69	39.69	38.39	38.39	38.39	-3.01%	885,635
Sep 11, 2025	38.12	39.60	37.82	39.58	39.58	4.43%	1,011,739
Sep 10, 2025	38.04	38.59	37.57	37.90	37.90	-1.40%	1,118,029
Sep 9, 2025	38.40	39.26	38.31	38.44	38.44	-0.13%	1,014,243
Sep 8, 2025	41.10	41.22	38.12	38.49	38.49	-6.71%	1,583,726
Sep 5, 2025	41.52	42.37	41.11	41.26	41.26	-0.12%	786,499
Sep 4, 2025	40.84	41.32	40.41	41.31	41.31	1.15%	606,296
Sep 3, 2025	41.07	41.65	40.56	40.84	40.84	-0.92%	475,292
Sep 2, 2025	41.80	42.21	40.54	41.22	41.22	-2.78%	837,999
Aug 29, 2025	41.42	42.52	41.29	42.40	42.40	2.64%	651,438
Aug 28, 2025	42.17	42.17	40.84	41.31	41.31	-1.24%	486,148
Aug 27, 2025	40.84	41.93	40.70	41.83	41.83	1.92%	856,261
Aug 26, 2025	43.90	44.40	40.91	41.04	41.04	-7.07%	1,381,605
Aug 25, 2025	44.37	44.62	43.96	44.16	44.16	-0.59%	625,890
Aug 22, 2025	42.01	44.42	41.99	44.42	44.42	6.55%	599,611
Aug 21, 2025	41.65	42.14	41.30	41.69	41.69	-1.09%	610,641
Aug 20, 2025	42.30	42.82	41.80	42.15	42.15	-0.14%	674,433
Aug 19, 2025	41.62	42.61	41.37	42.21	42.21	2.35%	774,898