ManpowerGroup Inc (MAN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 29.91 | 30.78 | 29.39 | 30.66 | +1.73% | 1,692,956 |
| 2025-10-30 | 30.32 | 30.89 | 30.00 | 30.14 | -1.57% | 1,489,420 |
| 2025-10-29 | 32.15 | 32.41 | 30.59 | 30.62 | -5.61% | 1,234,059 |
| 2025-10-28 | 32.72 | 32.99 | 32.02 | 32.44 | -1.25% | 1,289,836 |
| 2025-10-27 | 33.04 | 33.55 | 32.68 | 32.85 | -0.79% | 1,483,276 |
| 2025-10-24 | 34.22 | 34.34 | 33.07 | 33.11 | -1.55% | 738,846 |
| 2025-10-23 | 33.48 | 33.76 | 32.86 | 33.63 | +0.72% | 908,341 |
| 2025-10-22 | 34.16 | 34.38 | 33.25 | 33.39 | -2.88% | 1,112,931 |
| 2025-10-21 | 33.93 | 34.87 | 33.51 | 34.38 | +1.33% | 930,300 |
| 2025-10-20 | 34.04 | 34.33 | 33.56 | 33.93 | +0.65% | 1,152,950 |
| 2025-10-17 | 34.86 | 35.52 | 33.26 | 33.71 | -5.15% | 1,802,243 |
| 2025-10-16 | 40.72 | 40.72 | 35.08 | 35.54 | -6.52% | 1,875,203 |
| 2025-10-15 | 38.14 | 38.49 | 37.58 | 38.02 | +0.13% | 1,105,141 |
| 2025-10-14 | 36.95 | 38.15 | 36.19 | 37.97 | -0.05% | 1,295,515 |
| 2025-10-13 | 38.11 | 39.08 | 37.98 | 37.99 | -0.08% | 885,993 |
| 2025-10-10 | 39.40 | 39.44 | 37.75 | 38.02 | -2.84% | 1,050,533 |
| 2025-10-09 | 38.71 | 39.51 | 38.71 | 39.13 | +0.75% | 1,296,305 |
| 2025-10-08 | 38.02 | 38.95 | 38.01 | 38.84 | +1.25% | 759,490 |
| 2025-10-07 | 39.45 | 39.45 | 38.13 | 38.36 | -2.39% | 767,142 |
| 2025-10-06 | 39.31 | 39.83 | 38.77 | 39.30 | +0.23% | 922,042 |
| 2025-10-03 | 38.85 | 39.77 | 38.73 | 39.21 | +1.50% | 1,186,511 |
| 2025-10-02 | 37.92 | 38.77 | 37.52 | 38.63 | +1.10% | 816,619 |
| 2025-10-01 | 38.30 | 38.68 | 37.70 | 38.21 | +0.82% | 612,439 |
| 2025-09-30 | 37.88 | 38.29 | 37.40 | 37.90 | -0.47% | 507,930 |
| 2025-09-29 | 39.20 | 39.20 | 37.85 | 38.08 | -1.32% | 887,053 |
| 2025-09-26 | 37.83 | 38.81 | 37.69 | 38.59 | +2.14% | 875,440 |
| 2025-09-25 | 39.09 | 39.19 | 37.58 | 37.78 | -3.43% | 766,879 |
| 2025-09-24 | 37.12 | 39.18 | 37.12 | 39.12 | +4.80% | 1,196,354 |
| 2025-09-23 | 37.91 | 38.35 | 37.15 | 37.33 | -1.32% | 989,929 |
| 2025-09-22 | 37.13 | 37.98 | 37.05 | 37.83 | +1.31% | 1,124,767 |
| 2025-09-19 | 38.09 | 38.11 | 36.96 | 37.34 | -1.92% | 9,102,737 |
| 2025-09-18 | 38.27 | 38.30 | 37.65 | 38.07 | +0.74% | 876,294 |
| 2025-09-17 | 38.28 | 39.44 | 37.52 | 37.79 | -1.28% | 737,458 |
| 2025-09-16 | 38.18 | 38.47 | 37.57 | 38.28 | +0.37% | 883,580 |
| 2025-09-15 | 38.80 | 38.93 | 38.05 | 38.14 | -0.65% | 780,833 |
| 2025-09-12 | 39.69 | 39.69 | 38.39 | 38.39 | -3.01% | 885,635 |
| 2025-09-11 | 38.12 | 39.60 | 37.82 | 39.58 | +4.43% | 1,011,739 |
| 2025-09-10 | 38.04 | 38.59 | 37.57 | 37.90 | -1.40% | 1,118,029 |
| 2025-09-09 | 38.40 | 39.26 | 38.31 | 38.44 | -0.13% | 1,014,243 |
| 2025-09-08 | 41.10 | 41.22 | 38.12 | 38.49 | -6.71% | 1,583,726 |
| 2025-09-05 | 41.52 | 42.37 | 41.10 | 41.26 | -0.12% | 786,499 |
| 2025-09-04 | 40.84 | 41.32 | 40.41 | 41.31 | +1.15% | 606,296 |
| 2025-09-03 | 41.07 | 41.65 | 40.56 | 40.84 | -0.92% | 475,325 |
| 2025-09-02 | 41.80 | 42.21 | 40.54 | 41.22 | -2.78% | 837,999 |
| 2025-08-29 | 41.42 | 42.52 | 41.29 | 42.40 | +2.64% | 651,438 |
| 2025-08-28 | 42.17 | 42.17 | 40.84 | 41.31 | -1.24% | 486,148 |
| 2025-08-27 | 40.84 | 41.93 | 40.70 | 41.83 | +1.92% | 856,261 |
| 2025-08-26 | 43.90 | 44.40 | 40.91 | 41.04 | -7.07% | 1,381,605 |
| 2025-08-25 | 44.37 | 44.62 | 43.96 | 44.16 | -0.59% | 625,890 |
| 2025-08-22 | 42.01 | 44.42 | 41.98 | 44.42 | +6.55% | 599,611 |
| 2025-08-21 | 41.65 | 42.13 | 41.30 | 41.69 | -1.09% | 610,641 |
| 2025-08-20 | 42.30 | 42.82 | 41.80 | 42.15 | -0.14% | 674,433 |
| 2025-08-19 | 41.62 | 42.61 | 41.37 | 42.21 | +2.35% | 774,898 |
| 2025-08-18 | 41.30 | 41.52 | 40.99 | 41.24 | -0.07% | 940,717 |
| 2025-08-15 | 41.43 | 41.67 | 40.79 | 41.27 | +0.19% | 706,119 |
| 2025-08-14 | 40.92 | 41.40 | 40.57 | 41.19 | -1.39% | 434,651 |
| 2025-08-13 | 39.93 | 41.78 | 39.81 | 41.77 | +5.08% | 787,473 |
| 2025-08-12 | 39.93 | 40.48 | 39.38 | 39.75 | -0.03% | 876,463 |
| 2025-08-11 | 40.46 | 40.84 | 39.12 | 39.76 | -1.78% | 774,450 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ManpowerGroup Inc's (MAN) latest close?
56.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is MAN's 52-week high and low?
57.94 high and 25.15 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.