Dark

MAN
ManpowerGroup
stock NYSE

At Close

Sep 29, 2026 3:59:55 PM EDT

56.61USD-0.719%(-0.41)659,405

39.86Bid 72.96Ask 33.10Spread

Pre-market

Sep 29, 2026 8:57:30 AM EDT

56.90USD-0.210%(-0.12)1,598

After-hours

Sep 29, 2026 4:10:30 PM EDT

56.56USD-0.088%(-0.05)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	55.9900	57.1700	55.3800	56.6100	-0.719%	659,405	0.000%
2026-09-28	57.0200	58.1100	56.5000	57.0200	-0.679%	1,100,575	-0.719%
2026-09-25	56.6900	57.8400	56.4700	57.4100	+0.684%	607,331	-1.393%
2026-09-24	57.8000	59.0900	55.0800	57.0200	-0.610%	957,168	-0.719%
2026-09-23	57.4100	58.4100	56.7000	57.3700	-0.451%	758,800	-1.325%
2026-09-22	57.5000	58.1100	56.1100	57.6300	+1.910%	745,202	-1.770%
2026-09-21	58.0000	58.6900	56.4600	56.5500	-1.891%	560,708	+0.106%
2026-09-18	57.0500	57.6600	56.1300	57.6400	-0.052%	1,336,710	-1.787%
2026-09-17	58.0400	58.2114	57.0000	57.6700	-0.449%	604,085	-1.838%
2026-09-16	57.7700	58.2307	56.8900	57.9300	-0.890%	702,238	-2.279%
2026-09-15	57.9700	58.6350	56.7900	58.4500	+0.741%	828,427	-3.148%
2026-09-14	57.4700	58.8900	57.0600	58.0200	+2.763%	650,381	-2.430%
2026-09-11	57.1300	57.7400	55.5000	56.4600	-0.982%	667,411	+0.266%
2026-09-10	57.7400	58.0200	56.4500	57.0200	+0.529%	723,916	-0.719%
2026-09-09	57.0100	57.8400	54.9800	56.7200	-0.856%	1,242,224	-0.194%
2026-09-08	60.5400	60.6500	56.7300	57.2100	-7.696%	979,003	-1.049%
2026-09-04	60.7800	62.0400	59.2500	61.9800	+0.764%	548,429	-8.664%
2026-09-03	59.8100	62.0000	59.4500	61.5100	+2.057%	623,397	-7.966%
2026-09-02	60.6300	61.6800	59.5400	60.2700	-1.504%	512,004	-6.073%
2026-09-01	62.9500	63.4500	60.6950	61.1900	-2.796%	962,550	-7.485%
2026-08-31	62.2700	63.2200	61.2800	62.9500	+0.898%	945,248	-10.071%
2026-08-28	62.7100	63.8800	61.9700	62.3900	+0.289%	596,401	-9.264%
2026-08-27	61.7500	62.9500	61.1867	62.2100	+0.403%	425,198	-9.002%
2026-08-26	61.6600	62.4400	61.1900	61.9600	-0.209%	652,759	-8.635%
2026-08-25	60.7600	62.2800	59.8058	62.0900	+1.140%	779,124	-8.826%
2026-08-24	61.7600	62.9600	60.8700	61.3900	-0.098%	674,384	-7.786%
2026-08-21	60.4400	62.4500	60.1597	61.4500	+1.169%	922,453	-7.876%
2026-08-20	59.0300	61.0000	59.0000	60.7400	+2.221%	908,397	-6.799%
2026-08-19	59.3900	60.9699	58.5800	59.4200	-0.101%	1,526,324	-4.729%
2026-08-18	57.6200	59.5000	56.7000	59.4800	+4.774%	1,562,910	-4.825%
2026-08-17	57.7700	57.8100	56.4700	56.7700	-2.624%	764,520	-0.282%
2026-08-14	59.4300	59.8600	58.2100	58.3000	-1.337%	699,813	-2.899%
2026-08-13	56.6700	59.1000	56.6100	59.0900	+5.105%	971,183	-4.197%
2026-08-12	54.9600	56.4800	54.5000	56.2200	-0.036%	624,075	+0.694%
2026-08-11	56.0000	56.7200	55.1700	56.2400	-0.495%	543,543	+0.658%
2026-08-10	55.6300	56.8300	55.0000	56.5200	-0.141%	877,189	+0.159%
2026-08-07	55.0000	57.9350	55.0000	56.6000	+2.277%	904,538	+0.018%
2026-08-06	54.2800	55.4800	53.7200	55.3400	+1.747%	1,416,455	+2.295%
2026-08-05	54.9700	55.0300	53.4501	54.3900	-0.748%	588,848	+4.082%
2026-08-04	52.7900	54.9000	52.3528	54.8000	+1.294%	799,073	+3.303%
2026-08-03	53.4100	55.0300	53.2900	54.1000	+3.205%	1,104,159	+4.640%
2026-07-31	50.8200	52.6000	50.4300	52.4200	+1.041%	1,470,708	+7.993%
2026-07-30	53.9600	55.0900	51.6000	51.8800	-7.125%	1,078,183	+9.117%
2026-07-29	55.9700	57.0800	55.5500	55.8600	+0.830%	1,729,862	+1.343%
2026-07-28	54.9000	56.4600	54.2900	55.4000	+3.223%	1,812,497	+2.184%
2026-07-27	51.5800	53.7100	51.5800	53.6700	+4.559%	1,615,638	+5.478%
2026-07-24	49.5000	52.2500	48.8800	51.3300	+2.763%	1,188,188	+10.286%
2026-07-23	52.0900	52.3400	49.4500	49.9500	-3.310%	1,544,462	+13.333%
2026-07-22	52.2950	53.0000	51.1400	51.6600	-0.039%	1,297,917	+9.582%
2026-07-21	53.5000	53.6050	51.2200	51.6800	-2.693%	1,573,396	+9.539%
2026-07-20	51.9300	54.0900	51.0700	53.1100	+1.471%	1,751,495	+6.590%
2026-07-17	52.9500	55.7000	51.3000	52.3400	+1.336%	3,346,436	+8.158%
2026-07-16	46.7800	53.0000	46.7800	51.6500	+32.368%	5,357,069	+9.603%
2026-07-15	39.3300	40.8300	38.6330	39.0200	-0.408%	1,414,631	+45.079%
2026-07-14	39.1200	39.7200	38.1000	39.1800	-3.545%	1,078,374	+44.487%
2026-07-13	39.6400	41.0000	38.3200	40.6200	+4.934%	1,247,119	+39.365%
2026-07-10	38.5500	38.7700	37.8100	38.7100	+3.309%	927,812	+46.241%
2026-07-09	37.2700	37.8500	36.5900	37.4700	-1.030%	1,358,294	+51.081%
2026-07-08	39.3600	39.4900	37.5300	37.8600	-3.762%	1,154,401	+49.525%
2026-07-07	38.1200	40.1750	38.1200	39.3400	+2.341%	886,944	+43.899%
2026-07-06	38.7600	39.4700	37.6700	38.4400	-0.902%	1,131,205	+47.268%
2026-07-02	37.6800	38.9050	36.9700	38.7900	+4.471%	902,462	+45.940%
2026-07-01	34.1700	37.7500	34.1700	37.1300	+9.950%	1,616,714	+52.464%
2026-06-30	36.0200	36.0200	33.1600	33.7700	-5.986%	1,268,775	+67.634%
2026-06-29	35.9900	36.3300	35.3850	35.9200	-0.773%	1,160,011	+57.600%
2026-06-26	33.6000	37.3500	33.6000	36.2000	+7.069%	7,546,151	+56.381%
2026-06-25	32.8100	34.1350	32.5600	33.8100	+3.743%	1,277,717	+67.436%
2026-06-24	32.3600	32.9400	32.0700	32.5900	+1.023%	790,788	+73.704%
2026-06-23	31.9000	32.4200	31.3800	32.2600	+2.968%	833,151	+75.480%
2026-06-22	32.9900	33.1843	31.0750	31.3300	-6.617%	889,826	+80.689%
2026-06-18	34.1000	34.3500	33.2900	33.5500	-2.158%	1,098,228	+68.733%
2026-06-17	34.6300	36.1500	33.8500	34.2900	+0.234%	1,009,436	+65.092%
2026-06-16	33.5600	34.2500	33.4500	34.2100	+2.579%	796,971	+65.478%
2026-06-15	33.4000	34.2350	33.2000	33.3500	-1.912%	932,606	+69.745%
2026-06-12	34.0000	34.7900	33.2100	34.0000	0.000%	896,470	+66.500%
2026-06-11	33.0000	34.1400	32.6700	34.0000	+2.812%	1,013,400	+66.500%
2026-06-10	32.7400	33.9100	32.4000	33.0700	+1.286%	855,570	+71.182%
2026-06-09	32.2800	33.3200	31.9700	32.6500	+0.678%	728,978	+73.384%
2026-06-08	32.0400	33.1600	31.6900	32.4300	+0.402%	809,304	+74.561%
2026-06-05	32.5500	32.7800	31.8143	32.3000	+0.906%	665,017	+75.263%
2026-06-04	31.2700	32.4700	31.0450	32.0100	+5.400%	634,036	+76.851%
2026-06-03	30.9700	31.5600	30.0500	30.3700	-3.953%	786,148	+86.401%
2026-06-02	32.4300	32.5650	31.5500	31.6200	-3.978%	683,890	+79.032%
2026-06-01	30.8800	33.3850	30.8800	32.9300	+4.110%	1,034,057	+71.910%
2026-05-29	30.3400	32.3100	29.9100	31.6300	+4.286%	1,667,175	+78.976%
2026-05-28	29.3500	30.3500	29.2750	30.3300	+3.515%	810,045	+86.647%
2026-05-27	28.9900	29.8900	28.6800	29.3000	+2.091%	976,362	+93.208%
2026-05-26	29.4600	29.6600	28.5100	28.7000	-2.281%	885,184	+97.247%
2026-05-22	28.3850	29.6700	28.3850	29.3700	+2.015%	707,280	+92.748%
2026-05-21	27.4400	28.9100	26.9000	28.7900	+3.785%	643,714	+96.631%
2026-05-20	26.9100	27.7800	26.2800	27.7400	+1.836%	593,686	+104.074%
2026-05-19	28.1800	28.5000	26.9200	27.2400	-1.590%	736,385	+107.819%
2026-05-18	26.0400	28.1550	25.9800	27.6800	+6.585%	1,029,941	+104.516%
2026-05-15	26.3300	26.9500	25.5700	25.9700	+0.116%	1,015,080	+117.982%
2026-05-14	26.1600	26.9100	25.6800	25.9400	-0.537%	948,142	+118.234%
2026-05-13	27.3300	27.3300	25.1900	26.0800	-6.990%	1,777,002	+117.063%
2026-05-12	29.3100	29.3400	27.8600	28.0400	-3.143%	739,622	+101.890%
2026-05-11	29.9900	30.2320	28.9000	28.9500	-2.983%	845,387	+95.544%
2026-05-08	30.3800	30.3800	29.1000	29.8400	-2.003%	504,557	+89.712%
2026-05-07	29.3500	30.8800	29.3200	30.4500	+4.031%	811,135	+85.911%
2026-05-06	29.8200	29.9800	29.0950	29.2700	-1.248%	709,196	+93.406%
2026-05-05	29.8500	30.1350	29.1400	29.6400	-0.336%	865,750	+90.992%
2026-05-04	30.0100	30.9000	29.6300	29.7400	-2.556%	779,924	+90.350%
2026-05-01	30.7000	31.4900	30.2700	30.5200	+0.826%	659,443	+85.485%
2026-04-30	30.3400	30.8000	30.0100	30.2700	-1.336%	837,288	+87.017%
2026-04-29	31.2000	31.6273	30.5800	30.6800	-1.730%	845,490	+84.518%
2026-04-28	30.8900	31.9500	30.8900	31.2200	+4.206%	787,892	+81.326%
2026-04-27	29.6000	30.4500	29.3400	29.9600	+1.663%	643,371	+88.952%
2026-04-24	29.1100	29.7500	28.5900	29.4700	+0.718%	1,687,800	+92.094%
2026-04-23	31.1500	31.1500	28.4800	29.2600	-7.229%	1,584,474	+93.472%
2026-04-22	32.6100	32.6100	31.0800	31.5400	-0.911%	1,102,872	+79.486%
2026-04-21	32.1900	33.0600	31.7800	31.8300	-0.126%	1,313,750	+77.851%
2026-04-20	30.9600	32.5600	30.6400	31.8700	+2.377%	1,352,942	+77.628%
2026-04-17	30.7700	31.8900	30.5000	31.1300	+0.419%	1,288,211	+81.850%
2026-04-16	30.0300	32.5300	28.7300	31.0000	+0.879%	2,049,910	+82.613%
2026-04-15	29.4000	30.8000	29.2750	30.7300	+5.132%	1,766,143	+84.217%
2026-04-14	28.9000	30.0600	28.9000	29.2300	+0.137%	1,008,667	+93.671%
2026-04-13	26.5700	29.4300	26.3500	29.1900	+8.392%	1,404,888	+93.936%
2026-04-10	28.3700	28.7900	26.2500	26.9300	-6.233%	1,474,965	+110.212%
2026-04-09	27.5300	28.7200	26.7400	28.7200	+3.087%	1,253,656	+97.110%
2026-04-08	28.6200	29.3900	27.7300	27.8600	-1.555%	1,452,367	+103.195%
2026-04-07	28.5000	28.7800	28.1650	28.3000	-1.049%	559,400	+100.035%
2026-04-06	29.2300	29.3450	28.5500	28.6000	-2.555%	1,242,803	+97.937%
2026-04-02	28.8000	29.6000	27.7400	29.3500	+2.122%	783,693	+92.879%
2026-04-01	28.7500	29.3300	27.4400	28.7400	-2.444%	826,479	+96.973%
2026-03-31	29.8900	30.2100	29.1900	29.4600	-0.908%	862,392	+92.159%
2026-03-30	28.6700	29.8400	28.4600	29.7300	+4.609%	972,759	+90.414%
2026-03-27	28.5400	28.7400	28.0200	28.4200	-1.354%	841,763	+99.191%
2026-03-26	28.0700	29.3250	28.0700	28.8100	+2.055%	790,022	+96.494%
2026-03-25	28.1600	28.7100	27.2600	28.2300	+1.292%	1,164,989	+100.531%
2026-03-24	27.6400	28.6600	27.0100	27.8700	+0.072%	1,622,274	+103.122%
2026-03-23	27.1600	28.1900	26.3800	27.8500	+4.621%	1,157,020	+103.268%
2026-03-20	26.3600	27.1700	26.0000	26.6200	+1.255%	1,513,207	+112.660%
2026-03-19	26.0400	27.2600	26.0100	26.2900	+0.921%	1,094,783	+115.329%
2026-03-18	26.4600	26.9900	25.7700	26.0500	-1.400%	1,130,888	+117.313%
2026-03-17	26.7000	27.6200	26.2700	26.4200	+0.878%	1,037,801	+114.269%
2026-03-16	25.8400	26.6400	25.7200	26.1900	+1.433%	965,271	+116.151%
2026-03-13	26.6600	26.9800	25.6750	25.8200	-2.234%	967,959	+119.249%
2026-03-12	27.1500	27.9000	26.3400	26.4100	-3.295%	1,163,325	+114.351%
2026-03-11	27.9200	28.0900	26.8100	27.3100	-1.550%	967,261	+107.287%
2026-03-10	28.3500	28.3900	27.1300	27.7400	-2.358%	1,450,960	+104.074%
2026-03-09	28.7200	28.7500	27.4900	28.4100	-2.371%	1,668,919	+99.261%
2026-03-06	28.4100	29.4600	27.6600	29.1000	+1.394%	1,597,650	+94.536%
2026-03-05	27.6400	28.8700	27.5000	28.7000	+2.647%	1,099,855	+97.247%
2026-03-04	28.0800	28.1900	27.3100	27.9600	-0.321%	971,720	+102.468%
2026-03-03	26.4500	28.3300	26.2200	28.0500	+3.812%	1,350,708	+101.818%
2026-03-02	26.7100	27.7799	25.8700	27.0200	-3.396%	1,836,201	+109.511%
2026-02-27	27.3400	28.0300	26.5700	27.9700	+0.251%	1,999,388	+102.395%
2026-02-26	26.2000	28.4400	26.1100	27.9000	+8.014%	2,054,822	+102.903%
2026-02-25	25.8700	26.2850	25.1500	25.8300	+0.311%	2,556,516	+119.164%
2026-02-24	26.2600	26.9000	25.6500	25.7500	-1.454%	1,805,818	+119.845%
2026-02-23	28.2600	28.3668	26.1300	26.1300	-8.828%	1,972,931	+116.648%
2026-02-20	28.8900	29.7000	28.0300	28.6600	-1.275%	1,285,973	+97.523%
2026-02-19	29.2900	30.1200	28.6700	29.0300	-1.526%	1,369,766	+95.005%
2026-02-18	28.6100	30.3750	28.6050	29.4800	+3.949%	1,398,921	+92.028%
2026-02-17	28.6500	28.8300	27.6400	28.3600	-1.047%	1,689,684	+99.612%
2026-02-13	29.4300	29.5500	28.3000	28.6600	-1.883%	2,295,599	+97.523%
2026-02-12	31.0500	31.7400	28.3100	29.2100	-5.805%	3,107,514	+93.803%
2026-02-11	34.2400	34.4800	30.3214	31.0100	-9.750%	2,336,815	+82.554%
2026-02-10	34.0900	34.9000	33.8250	34.3600	+1.059%	1,097,169	+64.756%
2026-02-09	36.4000	36.4000	33.9500	34.0000	-7.205%	1,114,745	+66.500%
2026-02-06	36.6100	37.3700	36.5000	36.6400	0.000%	1,337,006	+54.503%
2026-02-05	36.9700	37.5900	35.8800	36.6400	-0.462%	1,441,226	+54.503%
2026-02-04	35.4300	37.0700	35.1500	36.8100	+5.745%	1,053,180	+53.790%
2026-02-03	36.9800	37.5000	34.0900	34.8100	-5.098%	1,913,045	+62.626%
2026-02-02	36.1500	37.0200	35.2000	36.6800	+0.963%	1,643,562	+54.335%
2026-01-30	34.4200	36.3500	33.7500	36.3300	+9.132%	2,886,842	+55.822%
2026-01-29	30.1250	34.1300	28.6317	33.2900	+14.952%	3,093,827	+70.051%
2026-01-28	30.3400	30.5300	28.8600	28.9600	-3.787%	1,494,631	+95.477%
2026-01-27	30.1300	30.2800	29.5950	30.1000	-0.987%	860,349	+88.073%
2026-01-26	31.0300	31.0300	30.0000	30.4000	-0.654%	677,999	+86.217%
2026-01-23	31.3200	31.5200	30.5050	30.6000	-2.392%	857,028	+85.000%
2026-01-22	30.6000	31.5400	30.6000	31.3500	+3.295%	918,873	+80.574%
2026-01-21	29.4600	30.5500	29.4500	30.3500	+3.654%	855,731	+86.524%
2026-01-20	29.4300	29.6987	28.8300	29.2800	-2.627%	1,102,319	+93.340%
2026-01-16	30.3900	30.6660	29.7700	30.0700	-2.906%	736,288	+88.261%
2026-01-15	30.5500	31.1000	30.1500	30.9700	+1.408%	809,340	+82.790%
2026-01-14	29.6800	30.8500	29.6200	30.5400	+3.141%	931,978	+85.363%
2026-01-13	31.0600	31.1200	29.3950	29.6100	-4.422%	1,298,402	+91.185%
2026-01-12	31.1600	31.6100	30.5850	30.9800	-1.369%	888,119	+82.731%
2026-01-09	31.1400	31.7500	30.3000	31.4100	+1.421%	728,803	+80.229%
2026-01-08	29.5200	31.1100	29.4100	30.9700	+3.961%	1,123,160	+82.790%
2026-01-07	30.6100	30.7750	29.7100	29.7900	-2.520%	627,247	+90.030%
2026-01-06	29.4800	30.8300	29.3750	30.5600	+1.901%	920,426	+85.242%
2026-01-05	30.0200	31.0600	29.6500	29.9900	-0.233%	1,199,024	+88.763%
2026-01-02	29.9100	30.2850	29.2300	30.0600	+1.110%	681,022	+88.323%
2025-12-31	30.1000	30.3150	29.6900	29.7300	-1.784%	534,649	+90.414%
2025-12-30	30.1000	30.6000	30.1000	30.2700	+0.398%	693,322	+87.017%
2025-12-29	29.8600	30.1700	29.5100	30.1500	+1.073%	985,186	+87.761%
2025-12-26	29.5000	29.8850	29.3550	29.8300	+1.635%	598,674	+89.775%
2025-12-24	29.1700	29.4200	28.8300	29.3500	+1.102%	303,177	+92.879%
2025-12-23	29.5300	29.6278	28.8400	29.0300	-1.959%	809,452	+95.005%
2025-12-22	29.6700	30.2200	29.3000	29.6100	-0.837%	789,709	+91.185%
2025-12-19	30.2400	30.4300	29.7800	29.8600	-2.034%	1,653,008	+89.585%
2025-12-18	30.6650	31.3100	30.0100	30.4800	+3.287%	1,322,507	+85.728%
2025-12-17	29.0700	30.0700	29.0700	29.5100	+0.682%	665,792	+91.833%
2025-12-16	29.5900	30.1100	29.1650	29.3100	-0.779%	1,036,348	+93.142%
2025-12-15	29.7100	29.9200	28.8550	29.5400	+0.613%	1,276,896	+91.638%
2025-12-12	28.9600	29.7700	28.8150	29.3600	+2.873%	976,826	+92.813%
2025-12-11	28.7200	29.1900	28.3900	28.5400	+0.458%	804,845	+98.353%
2025-12-10	27.5400	28.4650	27.4300	28.4100	+3.272%	1,534,885	+99.261%
2025-12-09	27.5500	27.9300	27.4000	27.5100	-0.936%	707,237	+105.780%
2025-12-08	27.8400	28.0900	27.5000	27.7700	-0.430%	972,907	+103.853%
2025-12-05	27.9300	28.4600	27.8100	27.8900	-0.783%	664,128	+102.976%
2025-12-04	29.0050	29.0050	27.8800	28.1100	-2.294%	797,375	+101.387%
2025-12-03	28.7000	29.2600	28.6100	28.7700	+0.594%	819,875	+96.767%
2025-12-02	28.6300	28.9400	27.9000	28.6000	+0.351%	736,396	+97.937%
2025-12-01	27.7800	28.7000	27.7200	28.5000	-0.904%	856,463	+98.632%
2025-11-28	28.4600	28.8700	28.4150	28.7600	+1.019%	425,530	+96.836%
2025-11-26	28.0000	28.8100	27.9600	28.4700	+0.530%	1,086,659	+98.841%
2025-11-25	27.7300	28.7200	27.4701	28.3200	+3.132%	1,083,564	+99.894%
2025-11-24	28.0900	28.2200	27.1900	27.4600	-2.278%	1,371,451	+106.154%
2025-11-21	26.8000	28.4580	26.6100	28.1000	+5.520%	1,071,859	+101.459%
2025-11-20	27.2400	27.4800	26.1400	26.6300	-2.060%	1,359,070	+112.580%
2025-11-19	27.7000	27.7800	26.8512	27.1900	-2.229%	977,632	+108.202%
2025-11-18	27.8300	28.1650	27.3000	27.8100	-0.714%	1,094,666	+103.560%
2025-11-17	28.5700	28.5700	27.8900	28.0100	-2.200%	1,058,727	+102.106%
2025-11-14	28.8000	28.8000	27.8900	28.6400	-0.762%	1,228,382	+97.661%
2025-11-13	28.8400	29.6400	28.5800	28.8600	-0.138%	1,130,845	+96.154%
2025-11-12	29.4700	29.6100	28.6400	28.9000	-1.868%	1,323,552	+95.882%
2025-11-11	27.6700	29.4900	27.6700	29.4500	+6.548%	1,460,608	+92.224%
2025-11-10	28.9700	28.9700	27.5850	27.6400	-3.727%	1,212,885	+104.812%
2025-11-07	28.4900	28.9700	28.3100	28.7100	+0.385%	897,207	+97.179%
2025-11-06	29.6200	29.8900	28.5600	28.6000	-3.962%	871,849	+97.937%
2025-11-05	30.0400	30.3500	29.3600	29.7800	-0.401%	1,137,409	+90.094%
2025-11-04	30.0000	30.7200	29.8200	29.9000	-0.631%	892,055	+89.331%
2025-11-03	30.5600	30.5600	29.7700	30.0900	-1.859%	1,266,227	+88.136%
2025-10-31	29.9100	30.7800	29.3900	30.6600	+1.725%	1,692,956	+84.638%
2025-10-30	30.3200	30.8900	30.0000	30.1400	-1.568%	1,489,420	+87.823%
2025-10-29	32.1500	32.4050	30.5900	30.6200	-5.610%	1,234,059	+84.879%
2025-10-28	32.7200	32.9950	32.0200	32.4400	-1.248%	1,289,836	+74.507%
2025-10-27	33.0400	33.5500	32.6800	32.8500	-0.785%	1,483,276	+72.329%
2025-10-24	34.2200	34.3400	33.0700	33.1100	-1.546%	738,846	+70.976%
2025-10-23	33.4800	33.7630	32.8600	33.6300	+0.719%	908,341	+68.332%
2025-10-22	34.1600	34.3750	33.2500	33.3900	-2.880%	1,112,931	+69.542%
2025-10-21	33.9300	34.8650	33.5100	34.3800	+1.326%	930,300	+64.660%
2025-10-20	34.0400	34.3277	33.5600	33.9300	+0.653%	1,152,950	+66.844%
2025-10-17	34.8600	35.5200	33.2600	33.7100	-5.149%	1,802,243	+67.932%
2025-10-16	40.7200	40.7200	35.0800	35.5400	-6.523%	1,875,203	+59.285%
2025-10-15	38.1400	38.4900	37.5800	38.0200	+0.132%	1,105,141	+48.895%
2025-10-14	36.9500	38.1500	36.1900	37.9700	-0.053%	1,295,515	+49.091%
2025-10-13	38.1100	39.0750	37.9800	37.9900	-0.079%	885,993	+49.013%
2025-10-10	39.4000	39.4400	37.7500	38.0200	-2.837%	1,050,533	+48.895%
2025-10-09	38.7100	39.5114	38.7100	39.1300	+0.747%	1,296,305	+44.672%
2025-10-08	38.0200	38.9550	38.0100	38.8400	+1.251%	759,490	+45.752%
2025-10-07	39.4500	39.4500	38.1300	38.3600	-2.392%	767,142	+47.576%
2025-10-06	39.3100	39.8250	38.7700	39.3000	+0.230%	922,042	+44.046%
2025-10-03	38.8500	39.7700	38.7300	39.2100	+1.501%	1,186,511	+44.376%
2025-10-02	37.9200	38.7690	37.5200	38.6300	+1.099%	816,619	+46.544%
2025-10-01	38.3000	38.6800	37.7000	38.2100	+0.818%	612,439	+48.155%
2025-09-30	37.8800	38.2900	37.4000	37.9000	-0.473%	507,930	+49.367%
2025-09-29	39.2000	39.2000	37.8500	38.0800	-1.322%	887,053	+48.661%
2025-09-26	37.8300	38.8100	37.6900	38.5900	+2.144%	875,440	+46.696%
2025-09-25	39.0900	39.1900	37.5800	37.7800	-3.425%	766,879	+49.841%
2025-09-24	37.1200	39.1800	37.1200	39.1200	+4.795%	1,196,354	+44.709%
2025-09-23	37.9100	38.3500	37.1500	37.3300	-1.322%	989,929	+51.647%
2025-09-22	37.1300	37.9750	37.0450	37.8300	+1.312%	1,124,767	+49.643%
2025-09-19	38.0900	38.1099	36.9600	37.3400	-1.918%	9,102,737	+51.607%
2025-09-18	38.2700	38.3000	37.6500	38.0700	+0.741%	876,294	+48.700%
2025-09-17	38.2800	39.4400	37.5200	37.7900	-1.280%	737,458	+49.802%
2025-09-16	38.1800	38.4700	37.5700	38.2800	+0.367%	883,580	+47.884%
2025-09-15	38.8000	38.9300	38.0450	38.1400	-0.651%	780,833	+48.427%
2025-09-12	39.6900	39.6900	38.3900	38.3900	-3.007%	885,635	+47.460%
2025-09-11	38.1200	39.6000	37.8200	39.5800	+4.433%	1,011,739	+43.027%
2025-09-10	38.0400	38.5900	37.5700	37.9000	-1.405%	1,118,029	+49.367%
2025-09-09	38.4000	39.2600	38.3100	38.4400	-0.130%	1,014,243	+47.268%
2025-09-08	41.1000	41.2200	38.1200	38.4900	-6.714%	1,583,726	+47.077%
2025-09-05	41.5200	42.3700	41.1050	41.2600	-0.121%	786,499	+37.203%
2025-09-04	40.8400	41.3200	40.4100	41.3100	+1.151%	606,296	+37.037%
2025-09-03	41.0700	41.6500	40.5600	40.8400	-0.922%	475,325	+38.614%
2025-09-02	41.8000	42.2100	40.5400	41.2200	-2.783%	837,999	+37.336%
2025-08-29	41.4200	42.5200	41.2900	42.4000	+2.639%	651,438	+33.514%
2025-08-28	42.1700	42.1700	40.8400	41.3100	-1.243%	486,148	+37.037%
2025-08-27	40.8400	41.9300	40.7000	41.8300	+1.925%	856,261	+35.333%
2025-08-26	43.9000	44.4000	40.9100	41.0400	-7.065%	1,381,605	+37.939%
2025-08-25	44.3700	44.6200	43.9600	44.1600	-0.585%	625,890	+28.193%
2025-08-22	42.0100	44.4200	41.9850	44.4200	+6.548%	599,611	+27.443%
2025-08-21	41.6500	42.1350	41.3000	41.6900	-1.091%	610,641	+35.788%
2025-08-20	42.3000	42.8200	41.8000	42.1500	-0.142%	674,433	+34.306%
2025-08-19	41.6200	42.6100	41.3700	42.2100	+2.352%	774,898	+34.115%
2025-08-18	41.3000	41.5200	40.9900	41.2400	-0.073%	940,717	+37.270%
2025-08-15	41.4300	41.6700	40.7900	41.2700	+0.194%	706,119	+37.170%
2025-08-14	40.9200	41.4000	40.5700	41.1900	-1.389%	434,651	+37.436%
2025-08-13	39.9300	41.7800	39.8100	41.7700	+5.082%	787,473	+35.528%
2025-08-12	39.9300	40.4800	39.3750	39.7500	-0.025%	876,463	+42.415%
2025-08-11	40.4600	40.8400	39.1200	39.7600	-1.779%	774,450	+42.379%
2025-08-08	39.7000	40.8500	39.4100	40.4800	+2.663%	718,628	+39.847%
2025-08-07	38.8600	39.5800	38.8100	39.4300	+2.682%	796,637	+43.571%
2025-08-06	39.4800	39.6200	37.9700	38.4000	-2.166%	1,026,654	+47.422%
2025-08-05	38.9200	39.7085	38.5100	39.2500	+1.526%	782,845	+44.229%
2025-08-04	39.2800	39.7300	38.5200	38.6600	-1.503%	909,259	+46.430%
2025-08-01	40.8900	41.1500	39.0100	39.2500	-4.848%	1,013,048	+44.229%
2025-07-31	41.7300	42.5000	41.1150	41.2500	-2.873%	1,550,145	+37.236%
2025-07-30	44.3800	44.4800	42.0400	42.4700	-3.543%	736,804	+33.294%
2025-07-29	44.9900	45.3900	43.6600	44.0300	-2.545%	1,047,985	+28.571%
2025-07-28	45.5500	45.9100	44.9100	45.1800	-1.138%	875,073	+25.299%
2025-07-25	44.9000	45.7400	44.5900	45.7000	+2.100%	833,699	+23.873%
2025-07-24	44.9800	45.2300	44.2200	44.7600	-0.688%	764,618	+26.475%
2025-07-23	45.0700	45.4202	44.1800	45.0700	+1.372%	757,883	+25.605%
2025-07-22	42.4100	44.4900	42.2200	44.4600	+5.556%	1,010,292	+27.328%
2025-07-21	43.4900	43.6500	42.1050	42.1200	-2.613%	1,041,080	+34.402%
2025-07-18	44.5200	44.8400	43.0300	43.2500	-2.502%	1,183,716	+30.890%
2025-07-17	47.1900	47.3350	42.8100	44.3600	+2.923%	3,000,748	+27.615%
2025-07-16	42.8200	43.4000	41.9686	43.1000	+1.819%	1,501,549	+31.346%
2025-07-15	43.7500	44.0400	42.2600	42.3300	-2.690%	1,281,958	+33.735%
2025-07-14	43.9600	44.3850	42.8700	43.5000	-1.338%	1,188,302	+30.138%
2025-07-11	44.3400	44.4850	43.7100	44.0900	-1.848%	754,201	+28.396%
2025-07-10	45.0000	45.8700	44.5000	44.9200	+0.515%	871,752	+26.024%
2025-07-09	44.5200	45.1150	44.3250	44.6900	+1.063%	1,190,350	+26.673%
2025-07-08	42.9800	45.3300	42.9800	44.2200	+2.933%	1,385,582	+28.019%
2025-07-07	43.8900	44.7800	42.9400	42.9600	-2.937%	1,305,797	+31.774%
2025-07-03	44.1900	44.5800	43.9950	44.2600	+0.545%	824,163	+27.903%
2025-07-02	42.6100	44.2000	42.0028	44.0200	+3.919%	1,477,557	+28.601%
2025-07-01	40.2600	43.7200	40.0900	42.3600	+4.851%	954,516	+33.640%
2025-06-30	40.5000	40.8200	40.1600	40.4000	-0.173%	689,125	+40.124%
2025-06-27	41.0500	41.0500	40.0700	40.4700	-0.541%	782,141	+39.881%
2025-06-26	39.7200	40.8950	39.4800	40.6900	+3.274%	892,060	+39.125%
2025-06-25	39.8100	39.9450	39.1000	39.4000	-1.253%	653,117	+43.680%
2025-06-24	39.2000	40.0850	38.9300	39.9000	+2.888%	979,226	+41.880%
2025-06-23	38.2200	38.8350	38.0100	38.7800	+0.727%	595,912	+45.977%
2025-06-20	39.8400	39.8550	37.9900	38.5000	-3.242%	1,380,383	+47.039%
2025-06-18	40.0900	40.5600	39.7000	39.7900	-0.326%	792,391	+42.272%
2025-06-17	40.8000	40.8900	39.8300	39.9200	-2.824%	532,506	+41.809%
2025-06-16	40.8900	41.2900	40.4200	41.0800	+1.885%	721,781	+37.804%
2025-06-13	42.1500	42.3150	40.1000	40.3200	-5.948%	786,986	+40.402%
2025-06-12	41.8200	43.2500	41.4050	42.8700	+1.132%	1,149,663	+32.050%
2025-06-11	43.0000	43.1500	42.0400	42.3900	-0.726%	848,220	+33.546%
2025-06-10	41.3400	43.2500	40.9925	42.7000	+4.760%	1,159,852	+32.576%
2025-06-09	41.0700	41.0700	40.0001	40.7600	+0.369%	663,315	+38.886%
2025-06-06	40.6300	41.3550	40.1550	40.6100	+1.146%	707,399	+39.399%
2025-06-05	40.6500	40.6500	39.4700	40.1500	-1.254%	715,302	+40.996%
2025-06-04	40.9500	41.0850	40.6600	40.6600	-0.538%	560,675	+39.228%
2025-06-03	40.0700	41.1500	39.7000	40.8800	+1.616%	644,316	+38.478%
2025-06-02	41.1100	41.2200	40.1500	40.2300	-4.100%	739,817	+40.716%
2025-05-30	42.1000	42.2900	41.4950	41.9500	-1.248%	1,879,266	+34.946%
2025-05-29	42.2400	42.5000	41.7200	42.4800	+1.384%	714,496	+33.263%
2025-05-28	42.5500	42.7400	41.7800	41.9000	-2.126%	635,612	+35.107%
2025-05-27	42.6900	42.9000	42.0600	42.8100	+1.759%	496,680	+32.235%
2025-05-23	42.0700	42.7400	41.8596	42.0700	-2.231%	578,535	+34.561%
2025-05-22	42.6600	43.3250	42.2900	43.0300	+0.726%	668,573	+31.559%
2025-05-21	43.1300	43.5350	42.5800	42.7200	-2.644%	856,332	+32.514%
2025-05-20	44.0100	44.3500	43.6400	43.8800	-0.205%	604,295	+29.011%
2025-05-19	43.4100	44.0500	43.2700	43.9700	0.000%	486,155	+28.747%
2025-05-16	43.3800	44.2800	43.2525	43.9700	+1.454%	1,784,826	+28.747%
2025-05-15	42.8000	43.3500	42.4635	43.3400	+0.838%	593,381	+30.618%
2025-05-14	43.5900	43.5900	42.8900	42.9800	-1.895%	941,994	+31.712%
2025-05-13	44.1600	44.2280	43.2300	43.8100	-0.837%	608,382	+29.217%
2025-05-12	43.4100	44.3000	43.0390	44.1800	+6.741%	774,322	+28.135%
2025-05-09	41.7200	41.9800	41.1400	41.3900	-0.048%	669,413	+36.772%
2025-05-08	39.0000	41.6250	38.9500	41.4100	+7.923%	1,006,210	+36.706%
2025-05-07	39.4000	39.4150	38.1000	38.3700	-1.236%	1,114,616	+47.537%
2025-05-06	40.3500	40.5800	38.6600	38.8500	-4.709%	1,371,191	+45.714%
2025-05-05	40.9500	42.8300	40.7200	40.7700	-7.864%	1,324,498	+38.852%
2025-05-02	43.3900	44.5100	43.1500	44.2500	+3.581%	1,057,153	+27.932%
2025-05-01	42.8700	43.8200	42.5900	42.7200	-0.813%	1,245,966	+32.514%
2025-04-30	42.3700	43.1700	41.7900	43.0700	+1.198%	1,789,788	+31.437%
2025-04-29	41.9600	42.6000	41.3500	42.5600	+0.615%	1,253,414	+33.012%
2025-04-28	42.5600	42.9400	41.4500	42.3000	-0.306%	864,250	+33.830%
2025-04-25	41.5000	42.5400	40.9250	42.4300	+1.313%	854,139	+33.420%
2025-04-24	42.0100	42.3300	41.2000	41.8800	-0.923%	1,335,601	+35.172%
2025-04-23	44.0000	44.2500	41.8700	42.2700	-1.377%	1,483,514	+33.925%
2025-04-22	40.2500	42.8900	40.2440	42.8600	+7.230%	1,553,551	+32.081%
2025-04-21	39.9100	40.6650	39.2199	39.9700	-0.250%	2,250,555	+41.631%
2025-04-17	43.8200	45.4000	39.8700	40.0700	-19.067%	2,955,669	+41.278%
2025-04-16	50.4500	50.9300	49.1200	49.5100	-1.649%	1,120,775	+14.341%
2025-04-15	51.2800	51.7650	49.8600	50.3400	-2.668%	752,089	+12.455%
2025-04-14	52.0300	52.3800	50.9000	51.7200	+1.213%	678,194	+9.455%
2025-04-11	50.9500	51.1200	49.1100	51.1000	+0.690%	698,058	+10.783%
2025-04-10	50.7700	51.8900	48.7200	50.7500	-4.010%	865,705	+11.547%
2025-04-09	47.7400	53.3000	47.2900	52.8700	+8.518%	970,749	+7.074%

document.getElementById("XLZ9kt").onerror = function(){this.style.display='none';}; .dark-mode .hSrcjr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSrcjr{ color: #333333; background-color: white; border: 2px solid #333333; }MANManpowerGroupstock NYSE

MAN
ManpowerGroup
stock NYSE