ManpowerGroup Inc (MAN) Historical Stock Data
29.86 ↓0.62 (-2.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAN is up 0.09% a day on average. There have been 12 days where ManpowerGroup Inc closed green and 18 days where MAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 30.24 | 29.86 | ↓$0.38 (-1.26%) | 29.78 | 30.43 | 1.65M |
| 2025-12-18 | 30.67 | 30.48 | ↓$0.18 (-0.60%) | 30.01 | 31.31 | 1.32M |
| 2025-12-17 | 29.07 | 29.51 | ↑$0.44 (1.51%) | 29.07 | 30.07 | 665.79K |
| 2025-12-16 | 29.59 | 29.31 | ↓$0.28 (-0.95%) | 29.17 | 30.11 | 1.04M |
| 2025-12-15 | 29.71 | 29.54 | ↓$0.17 (-0.57%) | 28.86 | 29.92 | 1.28M |
| 2025-12-12 | 28.96 | 29.36 | ↑$0.40 (1.38%) | 28.82 | 29.77 | 0.98M |
| 2025-12-11 | 28.72 | 28.54 | ↓$0.18 (-0.63%) | 28.39 | 29.19 | 804.85K |
| 2025-12-10 | 27.54 | 28.41 | ↑$0.87 (3.16%) | 27.43 | 28.47 | 1.53M |
| 2025-12-09 | 27.55 | 27.51 | ↓$0.04 (-0.15%) | 27.40 | 27.93 | 707.24K |
| 2025-12-08 | 27.84 | 27.77 | ↓$0.07 (-0.25%) | 27.50 | 28.09 | 0.97M |
| 2025-12-05 | 27.93 | 27.89 | ↓$0.04 (-0.14%) | 27.81 | 28.46 | 664.13K |
| 2025-12-04 | 29.01 | 28.11 | ↓$0.90 (-3.09%) | 27.88 | 29.01 | 797.38K |
| 2025-12-03 | 28.70 | 28.77 | ↑$0.07 (0.24%) | 28.61 | 29.26 | 819.88K |
| 2025-12-02 | 28.63 | 28.60 | ↓$0.03 (-0.10%) | 27.90 | 28.94 | 736.40K |
| 2025-12-01 | 27.78 | 28.50 | ↑$0.72 (2.59%) | 27.72 | 28.70 | 856.46K |
| 2025-11-28 | 28.46 | 28.76 | ↑$0.30 (1.05%) | 28.42 | 28.87 | 425.53K |
| 2025-11-26 | 28.00 | 28.47 | ↑$0.47 (1.68%) | 27.96 | 28.81 | 1.09M |
| 2025-11-25 | 27.73 | 28.32 | ↑$0.59 (2.13%) | 27.47 | 28.72 | 1.08M |
| 2025-11-24 | 28.09 | 27.46 | ↓$0.63 (-2.24%) | 27.19 | 28.22 | 1.37M |
| 2025-11-21 | 26.80 | 28.10 | ↑$1.30 (4.85%) | 26.61 | 28.46 | 1.07M |
| 2025-11-20 | 27.24 | 26.63 | ↓$0.61 (-2.24%) | 26.14 | 27.48 | 1.36M |
| 2025-11-19 | 27.70 | 27.19 | ↓$0.51 (-1.84%) | 26.85 | 27.78 | 0.98M |
| 2025-11-18 | 27.83 | 27.81 | ↓$0.02 (-0.07%) | 27.30 | 28.17 | 1.09M |
| 2025-11-17 | 28.57 | 28.01 | ↓$0.56 (-1.96%) | 27.89 | 28.57 | 1.06M |
| 2025-11-14 | 28.80 | 28.64 | ↓$0.16 (-0.56%) | 27.89 | 28.80 | 1.23M |
| 2025-11-13 | 28.84 | 28.86 | ↑$0.02 (0.07%) | 28.58 | 29.64 | 1.13M |
| 2025-11-12 | 29.47 | 28.90 | ↓$0.57 (-1.93%) | 28.64 | 29.61 | 1.32M |
| 2025-11-11 | 27.67 | 29.45 | ↑$1.78 (6.43%) | 27.67 | 29.49 | 1.46M |
| 2025-11-10 | 28.97 | 27.64 | ↓$1.33 (-4.59%) | 27.59 | 28.97 | 1.21M |
| 2025-11-07 | 28.49 | 28.71 | ↑$0.22 (0.77%) | 28.31 | 28.97 | 897.21K |
Create an account or log in to view more rows.
$MAN f this stock
$MAN watch for a morning dip and rip
$MAN Another boring day I believe
$MAN LFGGGGGG
$MAN Same thing
different day
$MAN Don't like that...
$MAN longer we hold
more pressure on the shorts
$MAN very nice
$MAN ready to explode
$MAN gap it slap it ask it !