Dark

MAN
ManpowerGroup
stock NYSE

At Close

Aug 13, 2026 3:59:56 PM EDT

59.04USD+5.016%(+2.82)970,484

50.19Bid 66.74Ask 16.55Spread

Pre-market

Aug 13, 2026 9:28:30 AM EDT

56.50USD+0.498%(+0.28)146

After-hours

Aug 13, 2026 4:26:30 PM EDT

59.51USD+0.796%(+0.47)6,231

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	57.1700	59.0800	56.5400	59.0400	+5.016%	970,484	0.000%
2026-08-12	54.9600	56.4800	54.5000	56.2200	-0.036%	624,075	+5.016%
2026-08-11	56.0000	56.7200	55.1700	56.2400	-0.495%	543,543	+4.979%
2026-08-10	55.6300	56.8300	55.0000	56.5200	-0.141%	877,189	+4.459%
2026-08-07	55.0000	57.9350	55.0000	56.6000	+2.277%	904,538	+4.311%
2026-08-06	54.2800	55.4800	53.7200	55.3400	+1.747%	1,416,455	+6.686%
2026-08-05	54.9700	55.0300	53.4501	54.3900	-0.748%	588,848	+8.549%
2026-08-04	52.7900	54.9000	52.3528	54.8000	+1.294%	799,073	+7.737%
2026-08-03	53.4100	55.0300	53.2900	54.1000	+3.205%	1,104,159	+9.131%
2026-07-31	50.8200	52.6000	50.4300	52.4200	+1.041%	1,470,708	+12.629%
2026-07-30	53.9600	55.0900	51.6000	51.8800	-7.125%	1,078,183	+13.801%
2026-07-29	55.9700	57.0800	55.5500	55.8600	+0.830%	1,729,862	+5.693%
2026-07-28	54.9000	56.4600	54.2900	55.4000	+3.223%	1,812,497	+6.570%
2026-07-27	51.5800	53.7100	51.5800	53.6700	+4.559%	1,615,638	+10.006%
2026-07-24	49.5000	52.2500	48.8800	51.3300	+2.763%	1,188,188	+15.020%
2026-07-23	52.0900	52.3400	49.4500	49.9500	-3.310%	1,544,462	+18.198%
2026-07-22	52.2950	53.0000	51.1400	51.6600	-0.039%	1,297,917	+14.286%
2026-07-21	53.5000	53.6050	51.2200	51.6800	-2.693%	1,573,396	+14.241%
2026-07-20	51.9300	54.0900	51.0700	53.1100	+1.471%	1,751,495	+11.166%
2026-07-17	52.9500	55.7000	51.3000	52.3400	+1.336%	3,346,436	+12.801%
2026-07-16	46.7800	53.0000	46.7800	51.6500	+32.368%	5,357,069	+14.308%
2026-07-15	39.3300	40.8300	38.6330	39.0200	-0.408%	1,414,631	+51.307%
2026-07-14	39.1200	39.7200	38.1000	39.1800	-3.545%	1,078,374	+50.689%
2026-07-13	39.6400	41.0000	38.3200	40.6200	+4.934%	1,247,119	+45.347%
2026-07-10	38.5500	38.7700	37.8100	38.7100	+3.309%	927,812	+52.519%
2026-07-09	37.2700	37.8500	36.5900	37.4700	-1.030%	1,358,294	+57.566%
2026-07-08	39.3600	39.4900	37.5300	37.8600	-3.762%	1,154,401	+55.943%
2026-07-07	38.1200	40.1750	38.1200	39.3400	+2.341%	886,944	+50.076%
2026-07-06	38.7600	39.4700	37.6700	38.4400	-0.902%	1,131,205	+53.590%
2026-07-02	37.6800	38.9050	36.9700	38.7900	+4.471%	902,462	+52.204%
2026-07-01	34.1700	37.7500	34.1700	37.1300	+9.950%	1,616,714	+59.009%
2026-06-30	36.0200	36.0200	33.1600	33.7700	-5.986%	1,268,775	+74.830%
2026-06-29	35.9900	36.3300	35.3850	35.9200	-0.773%	1,160,011	+64.365%
2026-06-26	33.6000	37.3500	33.6000	36.2000	+7.069%	7,546,151	+63.094%
2026-06-25	32.8100	34.1350	32.5600	33.8100	+3.743%	1,277,717	+74.623%
2026-06-24	32.3600	32.9400	32.0700	32.5900	+1.023%	790,788	+81.160%
2026-06-23	31.9000	32.4200	31.3800	32.2600	+2.968%	833,151	+83.013%
2026-06-22	32.9900	33.1843	31.0750	31.3300	-6.617%	889,826	+88.446%
2026-06-18	34.1000	34.3500	33.2900	33.5500	-2.158%	1,098,228	+75.976%
2026-06-17	34.6300	36.1500	33.8500	34.2900	+0.234%	1,009,436	+72.178%
2026-06-16	33.5600	34.2500	33.4500	34.2100	+2.579%	796,971	+72.581%
2026-06-15	33.4000	34.2350	33.2000	33.3500	-1.912%	932,606	+77.031%
2026-06-12	34.0000	34.7900	33.2100	34.0000	0.000%	896,470	+73.647%
2026-06-11	33.0000	34.1400	32.6700	34.0000	+2.812%	1,013,400	+73.647%
2026-06-10	32.7400	33.9100	32.4000	33.0700	+1.286%	855,570	+78.530%
2026-06-09	32.2800	33.3200	31.9700	32.6500	+0.678%	728,978	+80.827%
2026-06-08	32.0400	33.1600	31.6900	32.4300	+0.402%	809,304	+82.054%
2026-06-05	32.5500	32.7800	31.8143	32.3000	+0.906%	665,017	+82.786%
2026-06-04	31.2700	32.4700	31.0450	32.0100	+5.400%	634,036	+84.442%
2026-06-03	30.9700	31.5600	30.0500	30.3700	-3.953%	786,148	+94.402%
2026-06-02	32.4300	32.5650	31.5500	31.6200	-3.978%	683,890	+86.717%
2026-06-01	30.8800	33.3850	30.8800	32.9300	+4.110%	1,034,057	+79.289%
2026-05-29	30.3400	32.3100	29.9100	31.6300	+4.286%	1,667,175	+86.658%
2026-05-28	29.3500	30.3500	29.2750	30.3300	+3.515%	810,045	+94.659%
2026-05-27	28.9900	29.8900	28.6800	29.3000	+2.091%	976,362	+101.502%
2026-05-26	29.4600	29.6600	28.5100	28.7000	-2.281%	885,184	+105.714%
2026-05-22	28.3850	29.6700	28.3850	29.3700	+2.015%	707,280	+101.021%
2026-05-21	27.4400	28.9100	26.9000	28.7900	+3.785%	643,714	+105.071%
2026-05-20	26.9100	27.7800	26.2800	27.7400	+1.836%	593,686	+112.833%
2026-05-19	28.1800	28.5000	26.9200	27.2400	-1.590%	736,385	+116.740%
2026-05-18	26.0400	28.1550	25.9800	27.6800	+6.585%	1,029,941	+113.295%
2026-05-15	26.3300	26.9500	25.5700	25.9700	+0.116%	1,015,080	+127.339%
2026-05-14	26.1600	26.9100	25.6800	25.9400	-0.537%	948,142	+127.602%
2026-05-13	27.3300	27.3300	25.1900	26.0800	-6.990%	1,777,002	+126.380%
2026-05-12	29.3100	29.3400	27.8600	28.0400	-3.143%	739,622	+110.556%
2026-05-11	29.9900	30.2320	28.9000	28.9500	-2.983%	845,387	+103.938%
2026-05-08	30.3800	30.3800	29.1000	29.8400	-2.003%	504,557	+97.855%
2026-05-07	29.3500	30.8800	29.3200	30.4500	+4.031%	811,135	+93.892%
2026-05-06	29.8200	29.9800	29.0950	29.2700	-1.248%	709,196	+101.708%
2026-05-05	29.8500	30.1350	29.1400	29.6400	-0.336%	865,750	+99.190%
2026-05-04	30.0100	30.9000	29.6300	29.7400	-2.556%	779,924	+98.521%
2026-05-01	30.7000	31.4900	30.2700	30.5200	+0.826%	659,443	+93.447%
2026-04-30	30.3400	30.8000	30.0100	30.2700	-1.336%	837,288	+95.045%
2026-04-29	31.2000	31.6273	30.5800	30.6800	-1.730%	845,490	+92.438%
2026-04-28	30.8900	31.9500	30.8900	31.2200	+4.206%	787,892	+89.110%
2026-04-27	29.6000	30.4500	29.3400	29.9600	+1.663%	643,371	+97.063%
2026-04-24	29.1100	29.7500	28.5900	29.4700	+0.718%	1,687,800	+100.339%
2026-04-23	31.1500	31.1500	28.4800	29.2600	-7.229%	1,584,474	+101.777%
2026-04-22	32.6100	32.6100	31.0800	31.5400	-0.911%	1,102,872	+87.191%
2026-04-21	32.1900	33.0600	31.7800	31.8300	-0.126%	1,313,750	+85.485%
2026-04-20	30.9600	32.5600	30.6400	31.8700	+2.377%	1,352,942	+85.253%
2026-04-17	30.7700	31.8900	30.5000	31.1300	+0.419%	1,288,211	+89.656%
2026-04-16	30.0300	32.5300	28.7300	31.0000	+0.879%	2,049,910	+90.452%
2026-04-15	29.4000	30.8000	29.2750	30.7300	+5.132%	1,766,143	+92.125%
2026-04-14	28.9000	30.0600	28.9000	29.2300	+0.137%	1,008,667	+101.984%
2026-04-13	26.5700	29.4300	26.3500	29.1900	+8.392%	1,404,888	+102.261%
2026-04-10	28.3700	28.7900	26.2500	26.9300	-6.233%	1,474,965	+119.235%
2026-04-09	27.5300	28.7200	26.7400	28.7200	+3.087%	1,253,656	+105.571%
2026-04-08	28.6200	29.3900	27.7300	27.8600	-1.555%	1,452,367	+111.917%
2026-04-07	28.5000	28.7800	28.1650	28.3000	-1.049%	559,400	+108.622%
2026-04-06	29.2300	29.3450	28.5500	28.6000	-2.555%	1,242,803	+106.434%
2026-04-02	28.8000	29.6000	27.7400	29.3500	+2.122%	783,693	+101.158%
2026-04-01	28.7500	29.3300	27.4400	28.7400	-2.444%	826,479	+105.428%
2026-03-31	29.8900	30.2100	29.1900	29.4600	-0.908%	862,392	+100.407%
2026-03-30	28.6700	29.8400	28.4600	29.7300	+4.609%	972,759	+98.587%
2026-03-27	28.5400	28.7400	28.0200	28.4200	-1.354%	841,763	+107.741%
2026-03-26	28.0700	29.3250	28.0700	28.8100	+2.055%	790,022	+104.929%
2026-03-25	28.1600	28.7100	27.2600	28.2300	+1.292%	1,164,989	+109.139%
2026-03-24	27.6400	28.6600	27.0100	27.8700	+0.072%	1,622,274	+111.841%
2026-03-23	27.1600	28.1900	26.3800	27.8500	+4.621%	1,157,020	+111.993%
2026-03-20	26.3600	27.1700	26.0000	26.6200	+1.255%	1,513,207	+121.788%
2026-03-19	26.0400	27.2600	26.0100	26.2900	+0.921%	1,094,783	+124.572%
2026-03-18	26.4600	26.9900	25.7700	26.0500	-1.400%	1,130,888	+126.641%
2026-03-17	26.7000	27.6200	26.2700	26.4200	+0.878%	1,037,801	+123.467%
2026-03-16	25.8400	26.6400	25.7200	26.1900	+1.433%	965,271	+125.430%
2026-03-13	26.6600	26.9800	25.6750	25.8200	-2.234%	967,959	+128.660%
2026-03-12	27.1500	27.9000	26.3400	26.4100	-3.295%	1,163,325	+123.552%
2026-03-11	27.9200	28.0900	26.8100	27.3100	-1.550%	967,261	+116.185%
2026-03-10	28.3500	28.3900	27.1300	27.7400	-2.358%	1,450,960	+112.833%
2026-03-09	28.7200	28.7500	27.4900	28.4100	-2.371%	1,668,919	+107.814%
2026-03-06	28.4100	29.4600	27.6600	29.1000	+1.394%	1,597,650	+102.887%
2026-03-05	27.6400	28.8700	27.5000	28.7000	+2.647%	1,099,855	+105.714%
2026-03-04	28.0800	28.1900	27.3100	27.9600	-0.321%	971,720	+111.159%
2026-03-03	26.4500	28.3300	26.2200	28.0500	+3.812%	1,350,708	+110.481%
2026-03-02	26.7100	27.7799	25.8700	27.0200	-3.396%	1,836,201	+118.505%
2026-02-27	27.3400	28.0300	26.5700	27.9700	+0.251%	1,999,388	+111.083%
2026-02-26	26.2000	28.4400	26.1100	27.9000	+8.014%	2,054,822	+111.613%
2026-02-25	25.8700	26.2850	25.1500	25.8300	+0.311%	2,556,516	+128.571%
2026-02-24	26.2600	26.9000	25.6500	25.7500	-1.454%	1,805,818	+129.282%
2026-02-23	28.2600	28.3668	26.1300	26.1300	-8.828%	1,972,931	+125.947%
2026-02-20	28.8900	29.7000	28.0300	28.6600	-1.275%	1,285,973	+106.001%
2026-02-19	29.2900	30.1200	28.6700	29.0300	-1.526%	1,369,766	+103.376%
2026-02-18	28.6100	30.3750	28.6050	29.4800	+3.949%	1,398,921	+100.271%
2026-02-17	28.6500	28.8300	27.6400	28.3600	-1.047%	1,689,684	+108.181%
2026-02-13	29.4300	29.5500	28.3000	28.6600	-1.883%	2,295,599	+106.001%
2026-02-12	31.0500	31.7400	28.3100	29.2100	-5.805%	3,107,514	+102.123%
2026-02-11	34.2400	34.4800	30.3214	31.0100	-9.750%	2,336,815	+90.390%
2026-02-10	34.0900	34.9000	33.8250	34.3600	+1.059%	1,097,169	+71.828%
2026-02-09	36.4000	36.4000	33.9500	34.0000	-7.205%	1,114,745	+73.647%
2026-02-06	36.6100	37.3700	36.5000	36.6400	0.000%	1,337,006	+61.135%
2026-02-05	36.9700	37.5900	35.8800	36.6400	-0.462%	1,441,226	+61.135%
2026-02-04	35.4300	37.0700	35.1500	36.8100	+5.745%	1,053,180	+60.391%
2026-02-03	36.9800	37.5000	34.0900	34.8100	-5.098%	1,913,045	+69.606%
2026-02-02	36.1500	37.0200	35.2000	36.6800	+0.963%	1,643,562	+60.960%
2026-01-30	34.4200	36.3500	33.7500	36.3300	+9.132%	2,886,842	+62.510%
2026-01-29	30.1250	34.1300	28.6317	33.2900	+14.952%	3,093,827	+77.351%
2026-01-28	30.3400	30.5300	28.8600	28.9600	-3.787%	1,494,631	+103.867%
2026-01-27	30.1300	30.2800	29.5950	30.1000	-0.987%	860,349	+96.146%
2026-01-26	31.0300	31.0300	30.0000	30.4000	-0.654%	677,999	+94.211%
2026-01-23	31.3200	31.5200	30.5050	30.6000	-2.392%	857,028	+92.941%
2026-01-22	30.6000	31.5400	30.6000	31.3500	+3.295%	918,873	+88.325%
2026-01-21	29.4600	30.5500	29.4500	30.3500	+3.654%	855,731	+94.530%
2026-01-20	29.4300	29.6987	28.8300	29.2800	-2.627%	1,102,319	+101.639%
2026-01-16	30.3900	30.6660	29.7700	30.0700	-2.906%	736,288	+96.342%
2026-01-15	30.5500	31.1000	30.1500	30.9700	+1.408%	809,340	+90.636%
2026-01-14	29.6800	30.8500	29.6200	30.5400	+3.141%	931,978	+93.320%
2026-01-13	31.0600	31.1200	29.3950	29.6100	-4.422%	1,298,402	+99.392%
2026-01-12	31.1600	31.6100	30.5850	30.9800	-1.369%	888,119	+90.575%
2026-01-09	31.1400	31.7500	30.3000	31.4100	+1.421%	728,803	+87.966%
2026-01-08	29.5200	31.1100	29.4100	30.9700	+3.961%	1,123,160	+90.636%
2026-01-07	30.6100	30.7750	29.7100	29.7900	-2.520%	627,247	+98.187%
2026-01-06	29.4800	30.8300	29.3750	30.5600	+1.901%	920,426	+93.194%
2026-01-05	30.0200	31.0600	29.6500	29.9900	-0.233%	1,199,024	+96.866%
2026-01-02	29.9100	30.2850	29.2300	30.0600	+1.110%	681,022	+96.407%
2025-12-31	30.1000	30.3150	29.6900	29.7300	-1.784%	534,649	+98.587%
2025-12-30	30.1000	30.6000	30.1000	30.2700	+0.398%	693,322	+95.045%
2025-12-29	29.8600	30.1700	29.5100	30.1500	+1.073%	985,186	+95.821%
2025-12-26	29.5000	29.8850	29.3550	29.8300	+1.635%	598,674	+97.922%
2025-12-24	29.1700	29.4200	28.8300	29.3500	+1.102%	303,177	+101.158%
2025-12-23	29.5300	29.6278	28.8400	29.0300	-1.959%	809,452	+103.376%
2025-12-22	29.6700	30.2200	29.3000	29.6100	-0.837%	789,709	+99.392%
2025-12-19	30.2400	30.4300	29.7800	29.8600	-2.034%	1,653,008	+97.723%
2025-12-18	30.6650	31.3100	30.0100	30.4800	+3.287%	1,322,507	+93.701%
2025-12-17	29.0700	30.0700	29.0700	29.5100	+0.682%	665,792	+100.068%
2025-12-16	29.5900	30.1100	29.1650	29.3100	-0.779%	1,036,348	+101.433%
2025-12-15	29.7100	29.9200	28.8550	29.5400	+0.613%	1,276,896	+99.865%
2025-12-12	28.9600	29.7700	28.8150	29.3600	+2.873%	976,826	+101.090%
2025-12-11	28.7200	29.1900	28.3900	28.5400	+0.458%	804,845	+106.868%
2025-12-10	27.5400	28.4650	27.4300	28.4100	+3.272%	1,534,885	+107.814%
2025-12-09	27.5500	27.9300	27.4000	27.5100	-0.936%	707,237	+114.613%
2025-12-08	27.8400	28.0900	27.5000	27.7700	-0.430%	972,907	+112.604%
2025-12-05	27.9300	28.4600	27.8100	27.8900	-0.783%	664,128	+111.689%
2025-12-04	29.0050	29.0050	27.8800	28.1100	-2.294%	797,375	+110.032%
2025-12-03	28.7000	29.2600	28.6100	28.7700	+0.594%	819,875	+105.214%
2025-12-02	28.6300	28.9400	27.9000	28.6000	+0.351%	736,396	+106.434%
2025-12-01	27.7800	28.7000	27.7200	28.5000	-0.904%	856,463	+107.158%
2025-11-28	28.4600	28.8700	28.4150	28.7600	+1.019%	425,530	+105.285%
2025-11-26	28.0000	28.8100	27.9600	28.4700	+0.530%	1,086,659	+107.376%
2025-11-25	27.7300	28.7200	27.4701	28.3200	+3.132%	1,083,564	+108.475%
2025-11-24	28.0900	28.2200	27.1900	27.4600	-2.278%	1,371,451	+115.004%
2025-11-21	26.8000	28.4580	26.6100	28.1000	+5.520%	1,071,859	+110.107%
2025-11-20	27.2400	27.4800	26.1400	26.6300	-2.060%	1,359,070	+121.705%
2025-11-19	27.7000	27.7800	26.8512	27.1900	-2.229%	977,632	+117.139%
2025-11-18	27.8300	28.1650	27.3000	27.8100	-0.714%	1,094,666	+112.298%
2025-11-17	28.5700	28.5700	27.8900	28.0100	-2.200%	1,058,727	+110.782%
2025-11-14	28.8000	28.8000	27.8900	28.6400	-0.762%	1,228,382	+106.145%
2025-11-13	28.8400	29.6400	28.5800	28.8600	-0.138%	1,130,845	+104.574%
2025-11-12	29.4700	29.6100	28.6400	28.9000	-1.868%	1,323,552	+104.291%
2025-11-11	27.6700	29.4900	27.6700	29.4500	+6.548%	1,460,608	+100.475%
2025-11-10	28.9700	28.9700	27.5850	27.6400	-3.727%	1,212,885	+113.603%
2025-11-07	28.4900	28.9700	28.3100	28.7100	+0.385%	897,207	+105.643%
2025-11-06	29.6200	29.8900	28.5600	28.6000	-3.962%	871,849	+106.434%
2025-11-05	30.0400	30.3500	29.3600	29.7800	-0.401%	1,137,409	+98.254%
2025-11-04	30.0000	30.7200	29.8200	29.9000	-0.631%	892,055	+97.458%
2025-11-03	30.5600	30.5600	29.7700	30.0900	-1.859%	1,266,227	+96.211%
2025-10-31	29.9100	30.7800	29.3900	30.6600	+1.725%	1,692,956	+92.564%
2025-10-30	30.3200	30.8900	30.0000	30.1400	-1.568%	1,489,420	+95.886%
2025-10-29	32.1500	32.4050	30.5900	30.6200	-5.610%	1,234,059	+92.815%
2025-10-28	32.7200	32.9950	32.0200	32.4400	-1.248%	1,289,836	+81.998%
2025-10-27	33.0400	33.5500	32.6800	32.8500	-0.785%	1,483,276	+79.726%
2025-10-24	34.2200	34.3400	33.0700	33.1100	-1.546%	738,846	+78.315%
2025-10-23	33.4800	33.7630	32.8600	33.6300	+0.719%	908,341	+75.558%
2025-10-22	34.1600	34.3750	33.2500	33.3900	-2.880%	1,112,931	+76.819%
2025-10-21	33.9300	34.8650	33.5100	34.3800	+1.326%	930,300	+71.728%
2025-10-20	34.0400	34.3277	33.5600	33.9300	+0.653%	1,152,950	+74.005%
2025-10-17	34.8600	35.5200	33.2600	33.7100	-5.149%	1,802,243	+75.141%
2025-10-16	40.7200	40.7200	35.0800	35.5400	-6.523%	1,875,203	+66.123%
2025-10-15	38.1400	38.4900	37.5800	38.0200	+0.132%	1,105,141	+55.287%
2025-10-14	36.9500	38.1500	36.1900	37.9700	-0.053%	1,295,515	+55.491%
2025-10-13	38.1100	39.0750	37.9800	37.9900	-0.079%	885,993	+55.409%
2025-10-10	39.4000	39.4400	37.7500	38.0200	-2.837%	1,050,533	+55.287%
2025-10-09	38.7100	39.5114	38.7100	39.1300	+0.747%	1,296,305	+50.882%
2025-10-08	38.0200	38.9550	38.0100	38.8400	+1.251%	759,490	+52.008%
2025-10-07	39.4500	39.4500	38.1300	38.3600	-2.392%	767,142	+53.910%
2025-10-06	39.3100	39.8250	38.7700	39.3000	+0.230%	922,042	+50.229%
2025-10-03	38.8500	39.7700	38.7300	39.2100	+1.501%	1,186,511	+50.574%
2025-10-02	37.9200	38.7690	37.5200	38.6300	+1.099%	816,619	+52.835%
2025-10-01	38.3000	38.6800	37.7000	38.2100	+0.818%	612,439	+54.515%
2025-09-30	37.8800	38.2900	37.4000	37.9000	-0.473%	507,930	+55.778%
2025-09-29	39.2000	39.2000	37.8500	38.0800	-1.322%	887,053	+55.042%
2025-09-26	37.8300	38.8100	37.6900	38.5900	+2.144%	875,440	+52.993%
2025-09-25	39.0900	39.1900	37.5800	37.7800	-3.425%	766,879	+56.273%
2025-09-24	37.1200	39.1800	37.1200	39.1200	+4.795%	1,196,354	+50.920%
2025-09-23	37.9100	38.3500	37.1500	37.3300	-1.322%	989,929	+58.157%
2025-09-22	37.1300	37.9750	37.0450	37.8300	+1.312%	1,124,767	+56.067%
2025-09-19	38.0900	38.1099	36.9600	37.3400	-1.918%	9,102,737	+58.115%
2025-09-18	38.2700	38.3000	37.6500	38.0700	+0.741%	876,294	+55.083%
2025-09-17	38.2800	39.4400	37.5200	37.7900	-1.280%	737,458	+56.232%
2025-09-16	38.1800	38.4700	37.5700	38.2800	+0.367%	883,580	+54.232%
2025-09-15	38.8000	38.9300	38.0450	38.1400	-0.651%	780,833	+54.798%
2025-09-12	39.6900	39.6900	38.3900	38.3900	-3.007%	885,635	+53.790%
2025-09-11	38.1200	39.6000	37.8200	39.5800	+4.433%	1,011,739	+49.166%
2025-09-10	38.0400	38.5900	37.5700	37.9000	-1.405%	1,118,029	+55.778%
2025-09-09	38.4000	39.2600	38.3100	38.4400	-0.130%	1,014,243	+53.590%
2025-09-08	41.1000	41.2200	38.1200	38.4900	-6.714%	1,583,726	+53.390%
2025-09-05	41.5200	42.3700	41.1050	41.2600	-0.121%	786,499	+43.093%
2025-09-04	40.8400	41.3200	40.4100	41.3100	+1.151%	606,296	+42.919%
2025-09-03	41.0700	41.6500	40.5600	40.8400	-0.922%	475,325	+44.564%
2025-09-02	41.8000	42.2100	40.5400	41.2200	-2.783%	837,999	+43.231%
2025-08-29	41.4200	42.5200	41.2900	42.4000	+2.639%	651,438	+39.245%
2025-08-28	42.1700	42.1700	40.8400	41.3100	-1.243%	486,148	+42.919%
2025-08-27	40.8400	41.9300	40.7000	41.8300	+1.925%	856,261	+41.143%
2025-08-26	43.9000	44.4000	40.9100	41.0400	-7.065%	1,381,605	+43.860%
2025-08-25	44.3700	44.6200	43.9600	44.1600	-0.585%	625,890	+33.696%
2025-08-22	42.0100	44.4200	41.9850	44.4200	+6.548%	599,611	+32.913%
2025-08-21	41.6500	42.1350	41.3000	41.6900	-1.091%	610,641	+41.617%
2025-08-20	42.3000	42.8200	41.8000	42.1500	-0.142%	674,433	+40.071%
2025-08-19	41.6200	42.6100	41.3700	42.2100	+2.352%	774,898	+39.872%
2025-08-18	41.3000	41.5200	40.9900	41.2400	-0.073%	940,717	+43.162%
2025-08-15	41.4300	41.6700	40.7900	41.2700	+0.194%	706,119	+43.058%
2025-08-14	40.9200	41.4000	40.5700	41.1900	-1.389%	434,651	+43.336%
2025-08-13	39.9300	41.7800	39.8100	41.7700	+5.082%	787,473	+41.345%
2025-08-12	39.9300	40.4800	39.3750	39.7500	-0.025%	876,463	+48.528%
2025-08-11	40.4600	40.8400	39.1200	39.7600	-1.779%	774,450	+48.491%
2025-08-08	39.7000	40.8500	39.4100	40.4800	+2.663%	718,628	+45.850%
2025-08-07	38.8600	39.5800	38.8100	39.4300	+2.682%	796,637	+49.734%
2025-08-06	39.4800	39.6200	37.9700	38.4000	-2.166%	1,026,654	+53.750%
2025-08-05	38.9200	39.7085	38.5100	39.2500	+1.526%	782,845	+50.420%
2025-08-04	39.2800	39.7300	38.5200	38.6600	-1.503%	909,259	+52.716%
2025-08-01	40.8900	41.1500	39.0100	39.2500	-4.848%	1,013,048	+50.420%
2025-07-31	41.7300	42.5000	41.1150	41.2500	-2.873%	1,550,145	+43.127%
2025-07-30	44.3800	44.4800	42.0400	42.4700	-3.543%	736,804	+39.016%
2025-07-29	44.9900	45.3900	43.6600	44.0300	-2.545%	1,047,985	+34.090%
2025-07-28	45.5500	45.9100	44.9100	45.1800	-1.138%	875,073	+30.677%
2025-07-25	44.9000	45.7400	44.5900	45.7000	+2.100%	833,699	+29.190%
2025-07-24	44.9800	45.2300	44.2200	44.7600	-0.688%	764,618	+31.903%
2025-07-23	45.0700	45.4202	44.1800	45.0700	+1.372%	757,883	+30.996%
2025-07-22	42.4100	44.4900	42.2200	44.4600	+5.556%	1,010,292	+32.794%
2025-07-21	43.4900	43.6500	42.1050	42.1200	-2.613%	1,041,080	+40.171%
2025-07-18	44.5200	44.8400	43.0300	43.2500	-2.502%	1,183,716	+36.509%
2025-07-17	47.1900	47.3350	42.8100	44.3600	+2.923%	3,000,748	+33.093%
2025-07-16	42.8200	43.4000	41.9686	43.1000	+1.819%	1,501,549	+36.984%
2025-07-15	43.7500	44.0400	42.2600	42.3300	-2.690%	1,281,958	+39.476%
2025-07-14	43.9600	44.3850	42.8700	43.5000	-1.338%	1,188,302	+35.724%
2025-07-11	44.3400	44.4850	43.7100	44.0900	-1.848%	754,201	+33.908%
2025-07-10	45.0000	45.8700	44.5000	44.9200	+0.515%	871,752	+31.434%
2025-07-09	44.5200	45.1150	44.3250	44.6900	+1.063%	1,190,350	+32.110%
2025-07-08	42.9800	45.3300	42.9800	44.2200	+2.933%	1,385,582	+33.514%
2025-07-07	43.8900	44.7800	42.9400	42.9600	-2.937%	1,305,797	+37.430%
2025-07-03	44.1900	44.5800	43.9950	44.2600	+0.545%	824,163	+33.394%
2025-07-02	42.6100	44.2000	42.0028	44.0200	+3.919%	1,477,557	+34.121%
2025-07-01	40.2600	43.7200	40.0900	42.3600	+4.851%	954,516	+39.377%
2025-06-30	40.5000	40.8200	40.1600	40.4000	-0.173%	689,125	+46.139%
2025-06-27	41.0500	41.0500	40.0700	40.4700	-0.541%	782,141	+45.886%
2025-06-26	39.7200	40.8950	39.4800	40.6900	+3.274%	892,060	+45.097%
2025-06-25	39.8100	39.9450	39.1000	39.4000	-1.253%	653,117	+49.848%
2025-06-24	39.2000	40.0850	38.9300	39.9000	+2.888%	979,226	+47.970%
2025-06-23	38.2200	38.8350	38.0100	38.7800	+0.727%	595,912	+52.243%
2025-06-20	39.8400	39.8550	37.9900	38.5000	-3.242%	1,380,383	+53.351%
2025-06-18	40.0900	40.5600	39.7000	39.7900	-0.326%	792,391	+48.379%
2025-06-17	40.8000	40.8900	39.8300	39.9200	-2.824%	532,506	+47.896%
2025-06-16	40.8900	41.2900	40.4200	41.0800	+1.885%	721,781	+43.720%
2025-06-13	42.1500	42.3150	40.1000	40.3200	-5.948%	786,986	+46.429%
2025-06-12	41.8200	43.2500	41.4050	42.8700	+1.132%	1,149,663	+37.719%
2025-06-11	43.0000	43.1500	42.0400	42.3900	-0.726%	848,220	+39.278%
2025-06-10	41.3400	43.2500	40.9925	42.7000	+4.760%	1,159,852	+38.267%
2025-06-09	41.0700	41.0700	40.0001	40.7600	+0.369%	663,315	+44.848%
2025-06-06	40.6300	41.3550	40.1550	40.6100	+1.146%	707,399	+45.383%
2025-06-05	40.6500	40.6500	39.4700	40.1500	-1.254%	715,302	+47.049%
2025-06-04	40.9500	41.0850	40.6600	40.6600	-0.538%	560,675	+45.204%
2025-06-03	40.0700	41.1500	39.7000	40.8800	+1.616%	644,316	+44.423%
2025-06-02	41.1100	41.2200	40.1500	40.2300	-4.100%	739,817	+46.756%
2025-05-30	42.1000	42.2900	41.4950	41.9500	-1.248%	1,879,266	+40.739%
2025-05-29	42.2400	42.5000	41.7200	42.4800	+1.384%	714,496	+38.983%
2025-05-28	42.5500	42.7400	41.7800	41.9000	-2.126%	635,612	+40.907%
2025-05-27	42.6900	42.9000	42.0600	42.8100	+1.759%	496,680	+37.912%
2025-05-23	42.0700	42.7400	41.8596	42.0700	-2.231%	578,535	+40.338%
2025-05-22	42.6600	43.3250	42.2900	43.0300	+0.726%	668,573	+37.207%
2025-05-21	43.1300	43.5350	42.5800	42.7200	-2.644%	856,332	+38.202%
2025-05-20	44.0100	44.3500	43.6400	43.8800	-0.205%	604,295	+34.549%
2025-05-19	43.4100	44.0500	43.2700	43.9700	0.000%	486,155	+34.273%
2025-05-16	43.3800	44.2800	43.2525	43.9700	+1.454%	1,784,826	+34.273%
2025-05-15	42.8000	43.3500	42.4635	43.3400	+0.838%	593,381	+36.225%
2025-05-14	43.5900	43.5900	42.8900	42.9800	-1.895%	941,994	+37.366%
2025-05-13	44.1600	44.2280	43.2300	43.8100	-0.837%	608,382	+34.764%
2025-05-12	43.4100	44.3000	43.0390	44.1800	+6.741%	774,322	+33.635%
2025-05-09	41.7200	41.9800	41.1400	41.3900	-0.048%	669,413	+42.643%
2025-05-08	39.0000	41.6250	38.9500	41.4100	+7.923%	1,006,210	+42.574%
2025-05-07	39.4000	39.4150	38.1000	38.3700	-1.236%	1,114,616	+53.870%
2025-05-06	40.3500	40.5800	38.6600	38.8500	-4.709%	1,371,191	+51.969%
2025-05-05	40.9500	42.8300	40.7200	40.7700	-7.864%	1,324,498	+44.812%
2025-05-02	43.3900	44.5100	43.1500	44.2500	+3.581%	1,057,153	+33.424%
2025-05-01	42.8700	43.8200	42.5900	42.7200	-0.813%	1,245,966	+38.202%
2025-04-30	42.3700	43.1700	41.7900	43.0700	+1.198%	1,789,788	+37.079%
2025-04-29	41.9600	42.6000	41.3500	42.5600	+0.615%	1,253,414	+38.722%
2025-04-28	42.5600	42.9400	41.4500	42.3000	-0.306%	864,250	+39.574%
2025-04-25	41.5000	42.5400	40.9250	42.4300	+1.313%	854,139	+39.147%
2025-04-24	42.0100	42.3300	41.2000	41.8800	-0.923%	1,335,601	+40.974%
2025-04-23	44.0000	44.2500	41.8700	42.2700	-1.377%	1,483,514	+39.674%
2025-04-22	40.2500	42.8900	40.2440	42.8600	+7.230%	1,553,551	+37.751%
2025-04-21	39.9100	40.6650	39.2199	39.9700	-0.250%	2,250,555	+47.711%
2025-04-17	43.8200	45.4000	39.8700	40.0700	-19.067%	2,955,669	+47.342%
2025-04-16	50.4500	50.9300	49.1200	49.5100	-1.649%	1,120,775	+19.249%
2025-04-15	51.2800	51.7650	49.8600	50.3400	-2.668%	752,089	+17.282%
2025-04-14	52.0300	52.3800	50.9000	51.7200	+1.213%	678,194	+14.153%
2025-04-11	50.9500	51.1200	49.1100	51.1000	+0.690%	698,058	+15.538%
2025-04-10	50.7700	51.8900	48.7200	50.7500	-4.010%	865,705	+16.335%
2025-04-09	47.7400	53.3000	47.2900	52.8700	+8.518%	970,749	+11.670%
2025-04-08	50.7600	51.1700	48.3150	48.7200	-1.337%	881,876	+21.182%
2025-04-07	50.3600	52.2550	48.1509	49.3800	-5.384%	1,042,120	+19.563%
2025-04-04	52.7100	52.7900	51.1200	52.1900	-4.449%	832,794	+13.125%
2025-04-03	57.3500	57.4850	54.5800	54.6200	-7.061%	1,378,792	+8.092%
2025-04-02	58.1900	59.0100	57.8000	58.7700	+0.205%	603,315	+0.459%
2025-04-01	58.0300	58.6600	57.6200	58.6500	+1.330%	530,418	+0.665%
2025-03-31	58.1500	58.2300	57.4500	57.8800	-1.330%	510,367	+2.004%
2025-03-28	58.9900	59.2300	58.2050	58.6600	-1.146%	450,078	+0.648%
2025-03-27	58.7100	59.5400	58.3500	59.3400	+1.297%	526,598	-0.506%
2025-03-26	57.9900	59.0000	57.5900	58.5800	+1.314%	449,290	+0.785%
2025-03-25	58.5700	58.8800	57.6400	57.8200	-1.179%	522,549	+2.110%
2025-03-24	58.2100	59.1100	57.9700	58.5100	+1.439%	542,102	+0.906%
2025-03-21	58.7100	58.7600	57.1000	57.6800	-2.353%	1,477,475	+2.358%
2025-03-20	59.9100	60.4500	58.7100	59.0700	-2.121%	777,001	-0.051%
2025-03-19	60.7400	61.0900	59.5800	60.3500	-0.593%	554,242	-2.171%
2025-03-18	60.0400	60.9850	59.9100	60.7100	+1.133%	634,804	-2.751%
2025-03-17	60.4700	61.3100	59.8450	60.0300	-0.316%	676,431	-1.649%
2025-03-14	58.8600	60.5400	58.7300	60.2200	+2.975%	862,380	-1.959%
2025-03-13	58.5800	59.9650	58.0000	58.4800	-0.239%	616,741	+0.958%
2025-03-12	59.5600	60.4687	58.1600	58.6200	-2.121%	692,597	+0.716%
2025-03-11	61.4900	61.5800	59.7500	59.8900	-2.109%	931,023	-1.419%
2025-03-10	62.5300	63.3450	61.1100	61.1800	-2.362%	1,071,841	-3.498%
2025-03-07	61.6300	63.3400	61.5900	62.6600	+1.032%	1,494,836	-5.777%
2025-03-06	58.3400	62.4400	58.1850	62.0200	+5.818%	1,722,277	-4.805%
2025-03-05	57.6600	59.4200	57.5500	58.6100	+2.197%	1,198,932	+0.734%
2025-03-04	57.0800	58.3200	56.7200	57.3500	-0.348%	1,141,708	+2.947%
2025-03-03	57.7600	58.4900	57.1300	57.5500	-0.139%	1,115,258	+2.589%
2025-02-28	55.6200	57.8600	55.5500	57.6300	+3.224%	1,323,332	+2.447%
2025-02-27	56.6800	56.6800	55.6450	55.8300	-2.104%	925,427	+5.750%
2025-02-26	54.8800	58.1600	54.8350	57.0300	+4.431%	1,242,214	+3.524%
2025-02-25	54.6200	55.0099	54.4300	54.6100	+0.552%	380,734	+8.112%
2025-02-24	53.8400	54.4900	53.3100	54.3100	+1.004%	595,003	+8.709%

document.getElementById("l5y8vZ").onerror = function(){this.style.display='none';}; .dark-mode .DBX9Ff{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBX9Ff{ color: #333333; background-color: white; border: 2px solid #333333; }MANManpowerGroupstock NYSE

MAN
ManpowerGroup
stock NYSE