ManpowerGroup Inc (MAN) Historical Stock Data
42.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAN is down -0.33% a day on average. There have been 11 days where ManpowerGroup Inc closed green and 19 days where MAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 40.25 | 42.86 | ↑$2.61 (6.48%) | 40.24 | 42.89 | 1.55M |
| 2025-04-21 | 39.91 | 39.97 | ↑$0.06 (0.15%) | 39.22 | 40.67 | 2.25M |
| 2025-04-17 | 43.82 | 40.07 | ↓$3.75 (-8.56%) | 39.87 | 45.40 | 2.96M |
| 2025-04-16 | 50.45 | 49.51 | ↓$0.94 (-1.86%) | 49.12 | 50.93 | 1.12M |
| 2025-04-15 | 51.28 | 50.34 | ↓$0.94 (-1.83%) | 49.86 | 51.77 | 752.09K |
| 2025-04-14 | 52.03 | 51.72 | ↓$0.31 (-0.60%) | 50.90 | 52.38 | 678.19K |
| 2025-04-11 | 50.95 | 51.10 | ↑$0.15 (0.29%) | 49.11 | 51.12 | 698.06K |
| 2025-04-10 | 50.77 | 50.75 | ↓$0.02 (-0.04%) | 48.72 | 51.89 | 865.71K |
| 2025-04-09 | 47.74 | 52.87 | ↑$5.13 (10.75%) | 47.29 | 53.30 | 0.97M |
| 2025-04-08 | 50.76 | 48.72 | ↓$2.04 (-4.02%) | 48.32 | 51.17 | 881.88K |
| 2025-04-07 | 50.36 | 49.38 | ↓$0.98 (-1.95%) | 48.15 | 52.26 | 1.04M |
| 2025-04-04 | 52.71 | 52.19 | ↓$0.52 (-0.99%) | 51.12 | 52.79 | 832.79K |
| 2025-04-03 | 57.35 | 54.62 | ↓$2.73 (-4.76%) | 54.58 | 57.49 | 1.38M |
| 2025-04-02 | 58.19 | 58.77 | ↑$0.58 (1.00%) | 57.80 | 59.01 | 603.32K |
| 2025-04-01 | 58.03 | 58.65 | ↑$0.62 (1.07%) | 57.62 | 58.66 | 530.42K |
| 2025-03-31 | 58.15 | 57.88 | ↓$0.27 (-0.46%) | 57.45 | 58.23 | 510.37K |
| 2025-03-28 | 58.99 | 58.66 | ↓$0.33 (-0.56%) | 58.21 | 59.23 | 450.08K |
| 2025-03-27 | 58.71 | 59.34 | ↑$0.63 (1.07%) | 58.35 | 59.54 | 526.60K |
| 2025-03-26 | 57.99 | 58.58 | ↑$0.59 (1.02%) | 57.59 | 59.00 | 473K |
| 2025-03-25 | 58.57 | 57.82 | ↓$0.75 (-1.28%) | 57.64 | 58.88 | 554.73K |
| 2025-03-24 | 58.21 | 58.51 | ↑$0.30 (0.52%) | 57.97 | 59.11 | 550.62K |
| 2025-03-21 | 58.71 | 57.68 | ↓$1.03 (-1.75%) | 57.10 | 58.76 | 1.53M |
| 2025-03-20 | 59.91 | 59.07 | ↓$0.84 (-1.40%) | 58.71 | 60.45 | 790.65K |
| 2025-03-19 | 60.74 | 60.35 | ↓$0.39 (-0.64%) | 59.58 | 61.09 | 582.13K |
| 2025-03-18 | 60.04 | 60.71 | ↑$0.67 (1.12%) | 59.91 | 60.99 | 646.33K |
| 2025-03-17 | 60.47 | 60.03 | ↓$0.44 (-0.73%) | 59.85 | 61.31 | 687.41K |
| 2025-03-14 | 58.86 | 60.22 | ↑$1.36 (2.31%) | 58.73 | 60.54 | 0.91M |
| 2025-03-13 | 58.58 | 58.48 | ↓$0.10 (-0.17%) | 58.00 | 59.97 | 632K |
| 2025-03-12 | 59.56 | 58.62 | ↓$0.94 (-1.58%) | 58.16 | 60.47 | 704.11K |
| 2025-03-11 | 61.49 | 59.89 | ↓$1.60 (-2.60%) | 59.75 | 61.58 | 0.95M |
Create an account or log in to view more rows.
$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 !
$MAN why is there no volume? Is that suspicious?
$MAN We will not sell!
$MAN I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MAN Overpower the algos!