ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	27.92	28.09	26.81	27.31	27.31	-1.55%	967,251
Mar 10, 2026	28.35	28.39	27.13	27.74	27.74	-2.36%	1,450,560
Mar 9, 2026	28.72	28.75	27.49	28.41	28.41	-2.37%	1,668,785
Mar 6, 2026	28.41	29.46	27.66	29.10	29.10	1.39%	1,597,511
Mar 5, 2026	27.64	28.87	27.50	28.70	28.70	2.65%	1,099,812
Mar 4, 2026	28.08	28.19	27.31	27.96	27.96	-0.32%	946,943
Mar 3, 2026	26.45	28.33	26.22	28.05	28.05	3.81%	1,350,708
Mar 2, 2026	26.71	27.78	25.87	27.02	27.02	-3.40%	1,795,968
Feb 27, 2026	27.34	28.03	26.57	27.97	27.97	0.25%	1,999,520
Feb 26, 2026	26.20	28.44	26.11	27.90	27.90	8.01%	2,057,967
Feb 25, 2026	25.87	26.29	25.15	25.83	25.83	0.31%	2,556,515
Feb 24, 2026	26.26	26.90	25.65	25.75	25.75	-1.45%	1,805,818
Feb 23, 2026	28.26	28.37	26.13	26.13	26.13	-8.83%	1,972,931
Feb 20, 2026	28.89	29.70	28.03	28.66	28.66	-1.27%	1,285,973
Feb 19, 2026	29.29	30.12	28.67	29.03	29.03	-1.53%	1,369,766
Feb 18, 2026	28.61	30.38	28.61	29.48	29.48	3.95%	1,398,921
Feb 17, 2026	28.65	28.83	27.64	28.36	28.36	-1.05%	1,689,684
Feb 13, 2026	29.43	29.55	28.30	28.66	28.66	-1.88%	2,295,599
Feb 12, 2026	31.05	31.74	28.31	29.21	29.21	-5.80%	3,107,514
Feb 11, 2026	34.24	34.48	30.32	31.01	31.01	-9.75%	2,336,815
Feb 10, 2026	34.09	34.90	33.83	34.36	34.36	1.06%	1,097,169
Feb 9, 2026	36.40	36.40	33.95	34.00	34.00	-7.21%	1,114,745
Feb 6, 2026	36.61	37.37	36.50	36.64	36.64	-	1,337,006
Feb 5, 2026	36.97	37.59	35.88	36.64	36.64	-0.46%	1,441,226
Feb 4, 2026	35.43	37.07	35.15	36.81	36.81	5.75%	1,053,180
Feb 3, 2026	36.98	37.50	34.09	34.81	34.81	-5.10%	1,913,045
Feb 2, 2026	36.15	37.02	35.20	36.68	36.68	0.96%	1,643,562
Jan 30, 2026	34.42	36.35	33.75	36.33	36.33	9.13%	2,886,842
Jan 29, 2026	30.13	34.13	28.63	33.29	33.29	14.95%	3,093,827
Jan 28, 2026	30.34	30.53	28.86	28.96	28.96	-3.79%	1,494,640
Jan 27, 2026	30.13	30.28	29.60	30.10	30.10	-0.99%	860,349
Jan 26, 2026	31.03	31.03	30.00	30.40	30.40	-0.65%	680,191
Jan 23, 2026	31.32	31.52	30.51	30.60	30.60	-2.39%	857,028
Jan 22, 2026	30.60	31.54	30.60	31.35	31.35	3.29%	918,873
Jan 21, 2026	29.46	30.55	29.45	30.35	30.35	3.65%	855,832
Jan 20, 2026	29.43	29.70	28.83	29.28	29.28	-2.63%	1,102,452
Jan 16, 2026	30.39	30.67	29.77	30.07	30.07	-2.91%	742,308
Jan 15, 2026	30.55	31.10	30.15	30.97	30.97	1.41%	809,340
Jan 14, 2026	29.68	30.85	29.62	30.54	30.54	3.14%	931,978
Jan 13, 2026	31.06	31.12	29.40	29.61	29.61	-4.42%	1,298,465
Jan 12, 2026	31.16	31.61	30.59	30.98	30.98	-1.37%	888,119
Jan 9, 2026	31.14	31.75	30.30	31.41	31.41	1.42%	743,191
Jan 8, 2026	29.52	31.11	29.41	30.97	30.97	3.96%	1,123,160
Jan 7, 2026	30.61	30.78	29.71	29.79	29.79	-2.52%	627,247
Jan 6, 2026	29.48	30.83	29.38	30.56	30.56	1.90%	920,426
Jan 5, 2026	30.02	31.06	29.65	29.99	29.99	-0.23%	1,199,024
Jan 2, 2026	29.91	30.29	29.23	30.06	30.06	1.11%	681,022
Dec 31, 2025	30.10	30.32	29.69	29.73	29.73	-1.78%	534,649
Dec 30, 2025	30.10	30.60	30.10	30.27	30.27	0.40%	693,322
Dec 29, 2025	29.86	30.17	29.51	30.15	30.15	1.07%	985,186