ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	39.64	41.00	38.32	40.62	40.62	4.93%	1,245,326
Jul 10, 2026	38.55	38.77	37.81	38.71	38.71	3.31%	927,806
Jul 9, 2026	37.27	37.85	36.59	37.47	37.47	-1.03%	884,059
Jul 8, 2026	39.36	39.49	37.53	37.86	37.86	-3.76%	1,133,996
Jul 7, 2026	38.12	40.18	38.12	39.34	39.34	2.34%	886,903
Jul 6, 2026	38.76	39.47	37.67	38.44	38.44	-0.90%	1,120,560
Jul 2, 2026	37.68	38.91	36.97	38.79	38.79	4.47%	872,434
Jul 1, 2026	34.17	37.75	34.17	37.13	37.13	9.95%	1,593,687
Jun 30, 2026	36.02	36.02	33.16	33.77	33.77	-5.99%	1,232,536
Jun 29, 2026	35.99	36.33	35.39	35.92	35.92	-0.77%	1,134,237
Jun 26, 2026	33.60	37.35	33.60	36.20	36.20	7.07%	6,265,866
Jun 25, 2026	32.81	34.14	32.56	33.81	33.81	3.74%	1,247,815
Jun 24, 2026	32.36	32.94	32.07	32.59	32.59	1.02%	786,453
Jun 23, 2026	31.90	32.42	31.38	32.26	32.26	2.97%	799,862
Jun 22, 2026	32.99	33.18	31.08	31.33	31.33	-6.62%	889,824
Jun 18, 2026	34.10	34.35	33.29	33.55	33.55	-2.16%	999,444
Jun 17, 2026	34.63	36.15	33.85	34.29	34.29	0.23%	913,362
Jun 16, 2026	33.56	34.25	33.45	34.21	34.21	2.58%	691,397
Jun 15, 2026	33.40	34.24	33.20	33.35	33.35	-1.91%	892,764
Jun 12, 2026	34.00	34.79	33.21	34.00	34.00	-	757,771
Jun 11, 2026	33.00	34.14	32.67	34.00	34.00	2.81%	958,187
Jun 10, 2026	32.74	33.91	32.40	33.07	33.07	1.29%	805,246
Jun 9, 2026	32.28	33.32	31.97	32.65	32.65	0.68%	722,637
Jun 8, 2026	32.04	33.16	31.69	32.43	32.43	0.40%	809,303
Jun 5, 2026	32.55	32.78	31.81	32.30	32.30	0.91%	608,776
Jun 4, 2026	31.27	32.47	31.05	32.01	32.01	5.40%	634,019
Jun 3, 2026	30.97	31.56	30.05	30.37	30.37	-3.95%	786,148
Jun 2, 2026	32.43	32.57	31.55	31.62	31.62	-3.98%	672,825
Jun 1, 2026	30.88	33.39	30.88	32.93	32.93	6.54%	1,034,023
May 29, 2026	30.34	32.31	29.91	31.63	30.91	4.29%	1,667,174
May 28, 2026	29.35	30.35	29.28	30.33	29.64	3.52%	810,044
May 27, 2026	28.99	29.89	28.68	29.30	28.63	2.09%	976,361
May 26, 2026	29.46	29.66	28.51	28.70	28.05	-2.28%	885,183
May 22, 2026	28.39	29.67	28.39	29.37	28.70	2.01%	707,280
May 21, 2026	27.44	28.91	26.90	28.79	28.13	3.79%	643,714
May 20, 2026	26.91	27.78	26.28	27.74	27.11	1.84%	593,686
May 19, 2026	28.18	28.50	26.92	27.24	26.62	-1.59%	736,384
May 18, 2026	26.04	28.16	25.98	27.68	27.05	6.58%	1,029,941
May 15, 2026	26.33	26.95	25.57	25.97	25.38	0.12%	1,015,079
May 14, 2026	26.16	26.91	25.68	25.94	25.35	-0.54%	948,141
May 13, 2026	27.33	27.33	25.19	26.08	25.49	-6.99%	1,777,001
May 12, 2026	29.31	29.34	27.86	28.04	27.40	-3.14%	739,621
May 11, 2026	29.99	30.23	28.90	28.95	28.29	-2.98%	845,386
May 8, 2026	30.38	30.38	29.10	29.84	29.16	-2.00%	504,557
May 7, 2026	29.35	30.88	29.32	30.45	29.76	4.03%	811,134
May 6, 2026	29.82	29.98	29.10	29.27	28.60	-1.25%	709,195
May 5, 2026	29.85	30.14	29.14	29.64	28.97	-0.34%	865,749
May 4, 2026	30.01	30.90	29.63	29.74	29.06	-2.56%	779,923
May 1, 2026	30.70	31.49	30.27	30.52	29.83	0.83%	659,442
Apr 30, 2026	30.34	30.80	30.01	30.27	29.58	-1.34%	837,287