ManpowerGroup Inc.MANNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $35.57 | $36.87 | $35.20 | $36.75 | 746,675 |
| 1/30/2026 | $34.42 | $36.35 | $33.75 | $36.33 | 2.89M |
| 1/29/2026 | $30.13 | $34.13 | $28.63 | $33.29 | 3.09M |
| 1/28/2026 | $30.34 | $30.53 | $28.86 | $28.96 | 1.49M |
| 1/27/2026 | $30.13 | $30.28 | $29.60 | $30.10 | 860,349 |
| 1/26/2026 | $31.03 | $31.03 | $30.00 | $30.40 | 680,200 |
| 1/23/2026 | $31.32 | $31.52 | $30.51 | $30.60 | 857,028 |
| 1/22/2026 | $30.60 | $31.54 | $30.60 | $31.35 | 918,900 |
| 1/21/2026 | $29.46 | $30.55 | $29.45 | $30.35 | 855,832 |
| 1/20/2026 | $29.43 | $29.70 | $28.83 | $29.28 | 1.10M |
| 1/16/2026 | $30.39 | $30.67 | $29.77 | $30.07 | 742,308 |
| 1/15/2026 | $30.55 | $31.10 | $30.15 | $30.97 | 809,340 |
| 1/14/2026 | $29.68 | $30.85 | $29.62 | $30.54 | 932,000 |
| 1/13/2026 | $31.06 | $31.12 | $29.40 | $29.61 | 1.30M |
| 1/12/2026 | $31.16 | $31.61 | $30.59 | $30.98 | 888,119 |
| 1/9/2026 | $31.14 | $31.75 | $30.30 | $31.41 | 743,200 |
| 1/8/2026 | $29.52 | $31.11 | $29.41 | $30.97 | 1.12M |
| 1/7/2026 | $30.61 | $30.78 | $29.71 | $29.79 | 627,247 |
| 1/6/2026 | $29.48 | $30.83 | $29.38 | $30.56 | 920,426 |
| 1/5/2026 | $30.02 | $31.06 | $29.65 | $29.99 | 1.20M |
| 1/2/2026 | $29.91 | $30.29 | $29.23 | $30.06 | 681,022 |
| 12/31/2025 | $30.10 | $30.32 | $29.69 | $29.73 | 534,649 |
| 12/30/2025 | $30.10 | $30.60 | $30.10 | $30.27 | 693,322 |
| 12/29/2025 | $29.86 | $30.17 | $29.51 | $30.15 | 985,200 |
| 12/26/2025 | $29.50 | $29.89 | $29.36 | $29.83 | 598,700 |
| 12/24/2025 | $29.17 | $29.42 | $28.83 | $29.35 | 303,200 |
| 12/23/2025 | $29.53 | $29.63 | $28.84 | $29.03 | 809,500 |
| 12/22/2025 | $29.67 | $30.22 | $29.30 | $29.61 | 789,709 |
| 12/19/2025 | $30.24 | $30.43 | $29.78 | $29.86 | 1.65M |
| 12/18/2025 | $30.67 | $31.31 | $30.01 | $30.48 | 1.32M |
| 12/17/2025 | $29.07 | $30.07 | $29.07 | $29.51 | 665,800 |
| 12/16/2025 | $29.59 | $30.11 | $29.17 | $29.31 | 1.04M |
| 12/15/2025 | $29.71 | $29.92 | $28.86 | $29.54 | 1.28M |
| 12/12/2025 | $28.96 | $29.77 | $28.82 | $29.36 | 976,826 |
| 12/11/2025 | $28.72 | $29.19 | $28.39 | $28.54 | 804,845 |
| 12/10/2025 | $27.54 | $28.47 | $27.43 | $28.41 | 1.53M |
| 12/9/2025 | $27.55 | $27.93 | $27.40 | $27.51 | 707,237 |
| 12/8/2025 | $27.84 | $28.09 | $27.50 | $27.77 | 972,907 |
| 12/5/2025 | $27.93 | $28.46 | $27.81 | $27.89 | 664,128 |
| 12/4/2025 | $29.01 | $29.01 | $27.88 | $28.11 | 797,400 |
| 12/3/2025 | $28.70 | $29.26 | $28.61 | $28.77 | 819,900 |
| 12/2/2025 | $28.63 | $28.94 | $27.90 | $28.60 | 736,400 |
| 12/1/2025 | $27.78 | $28.70 | $27.72 | $28.50 | 856,500 |
| 11/28/2025 | $28.46 | $28.87 | $28.42 | $28.76 | 425,530 |
| 11/26/2025 | $28.00 | $28.81 | $27.96 | $28.47 | 1.09M |
| 11/25/2025 | $27.73 | $28.72 | $27.47 | $28.32 | 1.08M |
| 11/24/2025 | $28.09 | $28.22 | $27.19 | $27.46 | 1.37M |
| 11/21/2025 | $26.80 | $28.46 | $26.61 | $28.10 | 1.07M |
| 11/20/2025 | $27.24 | $27.48 | $26.14 | $26.63 | 1.36M |
| 11/19/2025 | $27.70 | $27.78 | $26.85 | $27.19 | 977,632 |
| 11/18/2025 | $27.83 | $28.17 | $27.30 | $27.81 | 1.09M |
| 11/17/2025 | $28.57 | $28.57 | $27.89 | $28.01 | 1.06M |
| 11/14/2025 | $28.80 | $28.80 | $27.89 | $28.64 | 1.23M |
| 11/13/2025 | $28.84 | $29.64 | $28.58 | $28.86 | 1.13M |
| 11/12/2025 | $29.47 | $29.61 | $28.64 | $28.90 | 1.32M |
| 11/11/2025 | $27.67 | $29.49 | $27.67 | $29.45 | 1.46M |
| 11/10/2025 | $28.97 | $28.97 | $27.59 | $27.64 | 1.21M |
| 11/7/2025 | $28.49 | $28.97 | $28.31 | $28.71 | 897,207 |
| 11/6/2025 | $29.62 | $29.89 | $28.56 | $28.60 | 871,849 |
| 11/5/2025 | $30.04 | $30.35 | $29.36 | $29.78 | 1.14M |
| 11/4/2025 | $30.00 | $30.72 | $29.82 | $29.90 | 892,055 |