ManpowerGroup Inc (MAN) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -14.9% vs the 50-day and +17.1% vs the 200-day average, 27.5% below the 52-week high and +88.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: ManpowerGroup Inc trades 14.9% below its 50-day and 17.1% above its 200-day moving average. (as of 2026-10-30)

ManpowerGroup provides staffing and workforce services through its Manpower, Experis and Talent Solutions brands, placing permanent, temporary and contract workers across administrative, industrial and technology roles. It also offers workforce consulting, upskilling and outsourcing of large-scale recruiting programmes, alongside a managed-service-provider offering called TAPFIN.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MAN overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	46.50	46.51	44.65	46.30	+1.78%	544,499
2026-10-29	45.80	46.44	44.85	45.49	-0.57%	502,943
2026-10-28	46.05	46.75	45.22	45.75	-0.02%	547,339
2026-10-27	46.58	46.93	45.50	45.76	-0.91%	904,195
2026-10-26	47.56	48.28	45.87	46.18	-2.84%	725,957
2026-10-23	45.87	48.48	45.87	47.53	+2.00%	1,141,600
2026-10-22	44.95	46.75	44.84	46.60	+4.39%	937,400
2026-10-21	43.88	45.11	43.69	44.64	+3.86%	1,062,800
2026-10-20	41.91	43.29	41.49	42.98	+3.62%	1,423,100
2026-10-19	40.90	41.99	40.07	41.48	-0.02%	1,545,800
2026-10-16	43.04	44.99	41.00	41.49	-5.14%	2,165,100
2026-10-15	45.08	48.03	42.65	43.74	-15.82%	3,770,600
2026-10-14	52.16	52.27	50.98	51.96	+0.62%	920,600
2026-10-13	51.90	52.82	50.46	51.64	+0.68%	1,057,300
2026-10-12	52.40	52.87	51.09	51.29	-2.82%	868,700
2026-10-09	53.92	54.46	52.74	52.78	-2.91%	534,700
2026-10-08	52.87	54.43	52.45	54.36	+2.82%	800,000
2026-10-07	51.78	53.19	51.78	52.87	+1.93%	492,600
2026-10-06	54.51	54.75	51.54	51.87	-4.30%	1,023,300
2026-10-05	54.27	55.00	53.50	54.20	+0.07%	907,300
2026-10-02	57.33	57.33	53.78	54.16	-3.77%	1,139,100
2026-10-01	52.08	57.43	52.08	56.28	+1.26%	1,693,800
2026-09-30	55.51	57.10	55.22	55.58	-1.73%	1,017,100
2026-09-29	55.99	57.18	55.26	56.56	-0.81%	659,400
2026-09-28	57.02	58.11	56.50	57.02	-0.68%	1,100,600
2026-09-25	56.69	57.84	56.47	57.41	+0.68%	607,300
2026-09-24	57.80	59.09	55.08	57.02	-0.61%	957,200
2026-09-23	57.41	58.41	56.70	57.37	-0.45%	758,800
2026-09-22	57.50	58.11	56.11	57.63	+1.91%	745,200
2026-09-21	58.00	58.69	56.46	56.55	-1.89%	560,700
2026-09-18	57.05	57.66	56.13	57.64	-0.05%	1,327,100
2026-09-17	58.04	58.21	57.00	57.67	-0.45%	604,100
2026-09-16	57.77	58.23	56.89	57.93	-0.89%	702,200
2026-09-15	57.97	58.64	56.79	58.45	+0.74%	828,400
2026-09-14	57.47	58.89	57.06	58.02	+2.76%	650,300
2026-09-11	57.13	57.74	55.50	56.46	-0.98%	667,400
2026-09-10	57.74	58.02	56.45	57.02	+0.53%	723,900
2026-09-09	57.01	57.84	54.98	56.72	-0.86%	1,242,100
2026-09-08	60.54	60.65	56.73	57.21	-7.70%	978,900
2026-09-04	60.78	62.04	59.25	61.98	+0.76%	548,400
2026-09-03	59.81	62.00	59.45	61.51	+2.06%	623,400
2026-09-02	60.63	61.68	59.54	60.27	-1.50%	512,000
2026-09-01	62.95	63.45	60.70	61.19	-2.80%	962,500
2026-08-31	62.27	63.22	61.28	62.95	+0.90%	945,200
2026-08-28	62.71	63.88	61.97	62.39	+0.29%	596,300
2026-08-27	61.75	62.95	61.19	62.21	+0.40%	425,200
2026-08-26	61.66	62.44	61.19	61.96	-0.21%	652,800
2026-08-25	60.76	62.28	59.81	62.09	+1.14%	779,100
2026-08-24	61.76	62.96	60.87	61.39	-0.10%	674,300
2026-08-21	60.44	62.45	60.16	61.45	+1.17%	922,500
2026-08-20	59.03	61.00	59.00	60.74	+2.22%	908,300
2026-08-19	59.39	60.97	58.58	59.42	-0.10%	1,526,300
2026-08-18	57.62	59.50	56.70	59.48	+4.77%	1,562,900
2026-08-17	57.77	57.81	56.47	56.77	-2.62%	764,500
2026-08-14	59.43	59.86	58.21	58.30	-1.34%	699,800
2026-08-13	56.67	59.10	56.61	59.09	+5.10%	971,200
2026-08-12	54.96	56.48	54.50	56.22	-0.04%	624,000
2026-08-11	56.00	56.72	55.17	56.24	-0.50%	543,500
2026-08-10	55.63	56.83	55.00	56.52	-0.14%	877,200
2026-08-07	55.00	57.94	55.00	56.60	+2.28%	904,500
2026-08-06	54.28	55.48	53.72	55.34	+1.75%	1,416,500
2026-08-05	54.97	55.03	53.45	54.39	-0.75%	588,800
2026-08-04	52.79	54.90	52.35	54.80	+1.29%	799,100
2026-08-03	53.41	55.03	53.29	54.10	+3.20%	1,104,200
2026-07-31	50.82	52.60	50.43	52.42	+1.04%	1,470,700
2026-07-30	53.96	55.09	51.60	51.88	-7.12%	1,078,200
2026-07-29	55.97	57.08	55.55	55.86	+0.83%	1,729,600
2026-07-28	54.90	56.46	54.29	55.40	+3.22%	1,811,900
2026-07-27	51.58	53.71	51.58	53.67	+4.56%	1,615,100
2026-07-24	49.50	52.25	48.88	51.33	+2.76%	1,188,200
2026-07-23	52.09	52.34	49.45	49.95	-3.31%	1,544,200
2026-07-22	52.30	53.00	51.14	51.66	-0.04%	1,297,700
2026-07-21	53.50	53.60	51.22	51.68	-2.69%	1,573,395
2026-07-20	51.93	54.09	51.07	53.11	+1.47%	1,751,494
2026-07-17	52.95	55.70	51.30	52.34	+1.34%	3,346,200
2026-07-16	46.78	53.00	46.78	51.65	+32.37%	5,357,100
2026-07-15	39.33	40.83	38.63	39.02	-0.41%	1,414,600
2026-07-14	39.12	39.72	38.10	39.18	-3.55%	1,078,300
2026-07-13	39.64	41.00	38.32	40.62	+4.93%	1,247,100
2026-07-10	38.55	38.77	37.81	38.71	+3.31%	927,800
2026-07-09	37.27	37.85	36.59	37.47	-1.03%	1,358,300
2026-07-08	39.36	39.49	37.53	37.86	-3.76%	1,154,400
2026-07-07	38.12	40.18	38.12	39.34	+2.34%	886,900
2026-07-06	38.76	39.47	37.67	38.44	-0.90%	1,131,200
2026-07-02	37.68	38.91	36.97	38.79	+4.47%	902,400
2026-07-01	34.17	37.75	34.17	37.13	+9.95%	1,617,700
2026-06-30	36.02	36.02	33.16	33.77	-5.99%	1,268,800
2026-06-29	35.99	36.33	35.39	35.92	-0.77%	1,160,000
2026-06-26	33.60	37.35	33.60	36.20	+7.07%	7,546,100
2026-06-25	32.81	34.14	32.56	33.81	+3.74%	1,277,700
2026-06-24	32.36	32.94	32.07	32.59	+1.02%	790,800
2026-06-23	31.90	32.42	31.38	32.26	+2.97%	833,100
2026-06-22	32.99	33.18	31.08	31.33	-6.62%	889,800
2026-06-18	34.10	34.35	33.29	33.55	-2.16%	1,098,200
2026-06-17	34.63	36.15	33.85	34.29	+0.23%	1,009,400
2026-06-16	33.56	34.25	33.45	34.21	+2.58%	797,000
2026-06-15	33.40	34.24	33.20	33.35	-1.91%	932,600
2026-06-12	34.00	34.79	33.21	34.00	+0.00%	896,500
2026-06-11	33.00	34.14	32.67	34.00	+2.81%	1,013,400
2026-06-10	32.74	33.91	32.40	33.07	+1.29%	855,600
2026-06-09	32.28	33.32	31.97	32.65	+0.68%	729,000
2026-06-08	32.04	33.16	31.69	32.43	+0.40%	809,300
2026-06-05	32.55	32.78	31.81	32.30	+0.91%	665,000
2026-06-04	31.27	32.47	31.05	32.01	+5.40%	634,000
2026-06-03	30.97	31.56	30.05	30.37	-3.95%	786,100
2026-06-02	32.43	32.57	31.55	31.62	-3.98%	683,900
2026-06-01	30.88	33.39	30.88	32.93	+4.11%	1,034,100
2026-05-29	30.34	32.31	29.91	31.63	+4.29%	1,667,174
2026-05-28	29.35	30.35	29.27	30.33	+3.52%	810,044
2026-05-27	28.99	29.89	28.68	29.30	+2.09%	976,361
2026-05-26	29.46	29.66	28.51	28.70	-2.28%	885,183
2026-05-22	28.39	29.67	28.39	29.37	+2.01%	707,280
2026-05-21	27.44	28.91	26.90	28.79	+3.79%	643,714
2026-05-20	26.91	27.78	26.28	27.74	+1.84%	593,686
2026-05-19	28.18	28.50	26.92	27.24	-1.59%	736,384
2026-05-18	26.04	28.16	25.98	27.68	+6.58%	1,029,941
2026-05-15	26.33	26.95	25.57	25.97	+0.12%	1,015,079
2026-05-14	26.16	26.91	25.68	25.94	-0.54%	948,141
2026-05-13	27.33	27.33	25.19	26.08	-6.99%	1,777,001
2026-05-12	29.31	29.34	27.86	28.04	-3.14%	739,621
2026-05-11	29.99	30.23	28.90	28.95	-2.98%	845,386
2026-05-08	30.38	30.38	29.10	29.84	-2.00%	504,557
2026-05-07	29.35	30.88	29.32	30.45	+4.03%	811,134
2026-05-06	29.82	29.98	29.09	29.27	-1.25%	709,195
2026-05-05	29.85	30.14	29.14	29.64	-0.34%	865,749
2026-05-04	30.01	30.90	29.63	29.74	-2.56%	779,923
2026-05-01	30.70	31.49	30.27	30.52	+0.83%	659,442
2026-04-30	30.34	30.80	30.01	30.27	-1.34%	837,287
2026-04-29	31.20	31.63	30.58	30.68	-1.73%	845,489
2026-04-28	30.89	31.95	30.89	31.22	+4.21%	787,892
2026-04-27	29.60	30.45	29.34	29.96	+1.66%	643,371
2026-04-24	29.11	29.75	28.59	29.47	+0.72%	1,687,799
2026-04-23	31.15	31.15	28.48	29.26	-7.23%	1,584,473
2026-04-22	32.61	32.61	31.08	31.54	-0.91%	1,102,872
2026-04-21	32.19	33.06	31.78	31.83	-0.13%	1,313,848
2026-04-20	30.96	32.56	30.64	31.87	+2.38%	1,352,942
2026-04-17	30.77	31.89	30.50	31.13	+0.42%	1,288,211
2026-04-16	30.03	32.53	28.73	31.00	+0.88%	2,049,910
2026-04-15	29.40	30.80	29.27	30.73	+5.13%	1,766,143
2026-04-14	28.90	30.06	28.90	29.23	+0.14%	1,008,666
2026-04-13	26.57	29.43	26.35	29.19	+8.39%	1,404,887
2026-04-10	28.37	28.79	26.25	26.93	-6.23%	1,474,964
2026-04-09	27.53	28.72	26.74	28.72	+3.09%	1,253,655
2026-04-08	28.62	29.39	27.73	27.86	-1.55%	1,452,367
2026-04-07	28.50	28.78	28.16	28.30	-1.05%	559,400
2026-04-06	29.23	29.34	28.55	28.60	-2.56%	1,242,803
2026-04-02	28.80	29.60	27.74	29.35	+2.12%	783,693
2026-04-01	28.75	29.33	27.44	28.74	-2.44%	826,479
2026-03-31	29.89	30.21	29.19	29.46	-0.91%	862,392
2026-03-30	28.67	29.84	28.46	29.73	+4.61%	972,758
2026-03-27	28.54	28.74	28.02	28.42	-1.35%	841,762
2026-03-26	28.07	29.32	28.07	28.81	+2.05%	790,021
2026-03-25	28.16	28.71	27.26	28.23	+1.29%	1,164,988
2026-03-24	27.64	28.66	27.01	27.87	+0.07%	1,622,273
2026-03-23	27.16	28.19	26.38	27.85	+4.62%	1,157,019
2026-03-20	26.36	27.17	26.00	26.62	+1.26%	1,513,207
2026-03-19	26.04	27.26	26.01	26.29	+0.92%	1,094,783
2026-03-18	26.46	26.99	25.77	26.05	-1.40%	1,130,888
2026-03-17	26.70	27.62	26.27	26.42	+0.88%	1,037,801
2026-03-16	25.84	26.64	25.72	26.19	+1.43%	965,270
2026-03-13	26.66	26.98	25.68	25.82	-2.23%	967,958
2026-03-12	27.15	27.90	26.34	26.41	-3.30%	1,163,324
2026-03-11	27.92	28.09	26.81	27.31	-1.55%	967,261
2026-03-10	28.35	28.39	27.13	27.74	-2.36%	1,450,960
2026-03-09	28.72	28.75	27.49	28.41	-2.37%	1,668,919
2026-03-06	28.41	29.46	27.66	29.10	+1.39%	1,597,650
2026-03-05	27.64	28.87	27.50	28.70	+2.65%	1,099,855
2026-03-04	28.08	28.19	27.31	27.96	-0.32%	971,720
2026-03-03	26.45	28.33	26.22	28.05	+3.81%	1,350,708
2026-03-02	26.71	27.78	25.87	27.02	-3.40%	1,836,221
2026-02-27	27.34	28.03	26.57	27.97	+0.25%	1,999,520
2026-02-26	26.20	28.44	26.11	27.90	+8.01%	2,057,967
2026-02-25	25.87	26.29	25.15	25.83	+0.31%	2,556,515
2026-02-24	26.26	26.90	25.65	25.75	-1.45%	1,805,818
2026-02-23	28.26	28.37	26.13	26.13	-8.83%	1,972,931
2026-02-20	28.89	29.70	28.03	28.66	-1.27%	1,285,973
2026-02-19	29.29	30.12	28.67	29.03	-1.53%	1,369,766
2026-02-18	28.61	30.38	28.61	29.48	+3.95%	1,398,921
2026-02-17	28.65	28.83	27.64	28.36	-1.05%	1,689,684
2026-02-13	29.43	29.55	28.30	28.66	-1.88%	2,295,599
2026-02-12	31.05	31.74	28.31	29.21	-5.80%	3,107,514
2026-02-11	34.24	34.48	30.32	31.01	-9.75%	2,336,815
2026-02-10	34.09	34.90	33.83	34.36	+1.06%	1,097,169
2026-02-09	36.40	36.40	33.95	34.00	-7.21%	1,114,745
2026-02-06	36.61	37.37	36.50	36.64	+0.00%	1,337,006
2026-02-05	36.97	37.59	35.88	36.64	-0.46%	1,441,226
2026-02-04	35.43	37.07	35.15	36.81	+5.75%	1,053,180
2026-02-03	36.98	37.50	34.09	34.81	-5.10%	1,913,045
2026-02-02	36.15	37.02	35.20	36.68	+0.96%	1,643,562
2026-01-30	34.42	36.35	33.75	36.33	+9.13%	2,886,842
2026-01-29	30.13	34.13	28.63	33.29	+14.95%	3,093,827
2026-01-28	30.34	30.53	28.86	28.96	-3.79%	1,494,640
2026-01-27	30.13	30.28	29.59	30.10	-0.99%	860,349
2026-01-26	31.03	31.03	30.00	30.40	-0.65%	680,191
2026-01-23	31.32	31.52	30.50	30.60	-2.39%	857,028
2026-01-22	30.60	31.54	30.60	31.35	+3.29%	918,873
2026-01-21	29.46	30.55	29.45	30.35	+3.65%	855,832
2026-01-20	29.43	29.70	28.83	29.28	-2.63%	1,102,452
2026-01-16	30.39	30.67	29.77	30.07	-2.91%	742,308
2026-01-15	30.55	31.10	30.15	30.97	+1.41%	809,340
2026-01-14	29.68	30.85	29.62	30.54	+3.14%	931,978
2026-01-13	31.06	31.12	29.39	29.61	-4.42%	1,298,465
2026-01-12	31.16	31.61	30.59	30.98	-1.37%	888,119
2026-01-09	31.14	31.75	30.30	31.41	+1.42%	743,191
2026-01-08	29.52	31.11	29.41	30.97	+3.96%	1,123,160
2026-01-07	30.61	30.77	29.71	29.79	-2.52%	627,247
2026-01-06	29.48	30.83	29.38	30.56	+1.90%	920,426
2026-01-05	30.02	31.06	29.65	29.99	-0.23%	1,199,024
2026-01-02	29.91	30.29	29.23	30.06	+1.11%	681,022
2025-12-31	30.10	30.32	29.69	29.73	-1.78%	534,649
2025-12-30	30.10	30.60	30.10	30.27	+0.40%	693,322
2025-12-29	29.86	30.17	29.51	30.15	+1.07%	985,186
2025-12-26	29.50	29.89	29.36	29.83	+1.64%	598,674
2025-12-24	29.17	29.42	28.83	29.35	+1.10%	303,177
2025-12-23	29.53	29.63	28.84	29.03	-1.96%	809,452
2025-12-22	29.67	30.22	29.30	29.61	-0.84%	789,709
2025-12-19	30.24	30.43	29.78	29.86	-2.03%	1,653,008
2025-12-18	30.66	31.31	30.01	30.48	+3.29%	1,322,507
2025-12-17	29.07	30.07	29.07	29.51	+0.68%	665,792
2025-12-16	29.59	30.11	29.16	29.31	-0.78%	1,036,348
2025-12-15	29.71	29.92	28.86	29.54	+0.61%	1,276,896
2025-12-12	28.96	29.77	28.82	29.36	+2.87%	976,826
2025-12-11	28.72	29.19	28.39	28.54	+0.46%	804,845
2025-12-10	27.54	28.46	27.43	28.41	+3.27%	1,534,885
2025-12-09	27.55	27.93	27.40	27.51	-0.94%	707,237
2025-12-08	27.84	28.09	27.50	27.77	-0.43%	972,907
2025-12-05	27.93	28.46	27.81	27.89	-0.78%	664,128
2025-12-04	29.00	29.00	27.88	28.11	-2.29%	797,375
2025-12-03	28.70	29.26	28.61	28.77	+0.59%	819,875
2025-12-02	28.63	28.94	27.90	28.60	+0.35%	736,396
2025-12-01	27.78	28.70	27.72	28.50	-0.90%	794,954
2025-11-28	28.46	28.87	28.41	28.76	+1.02%	425,530
2025-11-26	28.00	28.81	27.96	28.47	+0.53%	1,086,659
2025-11-25	27.73	28.72	27.47	28.32	+3.13%	1,083,564
2025-11-24	28.09	28.22	27.19	27.46	-2.28%	1,371,451
2025-11-21	26.80	28.46	26.61	28.10	+5.52%	1,071,859
2025-11-20	27.24	27.48	26.14	26.63	-2.06%	1,359,070
2025-11-19	27.70	27.78	26.85	27.19	-2.23%	977,632
2025-11-18	27.83	28.16	27.30	27.81	-0.71%	1,094,666
2025-11-17	28.57	28.57	27.89	28.01	-2.20%	1,058,727
2025-11-14	28.80	28.80	27.89	28.64	-0.76%	1,228,382
2025-11-13	28.84	29.64	28.58	28.86	-0.14%	1,130,845
2025-11-12	29.47	29.61	28.64	28.90	-1.87%	1,323,552
2025-11-11	27.67	29.49	27.67	29.45	+6.55%	1,460,608
2025-11-10	28.97	28.97	27.59	27.64	-3.73%	1,212,885
2025-11-07	28.49	28.97	28.31	28.71	+0.38%	897,207
2025-11-06	29.62	29.89	28.56	28.60	-3.96%	871,849
2025-11-05	30.04	30.35	29.36	29.78	-0.40%	1,137,409
2025-11-04	30.00	30.72	29.82	29.90	-0.63%	892,055
2025-11-03	30.56	30.56	29.77	30.09	-1.86%	1,266,227

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+11.94%). Worst month: Feb (-8.10%). Based on 5 years of daily data (2022–2026).

Jan+5.90%
Feb-8.10%
Mar+3.05%
Apr-7.15%
May-1.58%
Jun+1.96%
Jul+11.94%
Aug+6.09%
Sep-5.67%
Oct-5.16%
Nov+3.21%
Dec-1.26%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is ManpowerGroup Inc's (MAN) latest close?

46.30 on 2026-10-30, from the Closelook data lake's daily price record.

What is MAN's 52-week high and low?

63.88 high and 25.15 low over the trailing 52 weeks, as of 2026-10-30.

What is ManpowerGroup Inc's strongest and weakest month historically?

Historically, MAN's strongest calendar month has been Jul (average +11.94%) and its weakest Feb (average -8.10%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on MAN?

Pullback inside an uptrend stack: Trades -14.9% vs the 50-day and +17.1% vs the 200-day average, 27.5% below the 52-week high and +88.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is MAN above its 50-day and 200-day moving averages?

ManpowerGroup Inc trades 14.9% below its 50-day and 17.1% above its 200-day moving average (3.4% below its 20-day). As of 2026-10-30.