MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MAN — ManpowerGroup
NYSEManpowerGroup
$51.87
-2.33(-4.30%)
- O
- 54.51
- H
- 54.75
- L
- 51.54
- V
- 1.02M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$51.87
Period Return+23.85%
Period High$63.88
Period Low$25.15
Avg Daily Volume1.10M
Total Trading Days365
MAN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $54.51 | $54.75 | $51.54 | $51.87 | $-2.33 | -4.30% | 1,021,067 | $52.11 | $51.54 $54.75 |
| Oct 5, 2026 | $54.27 | $55.00 | $53.50 | $54.20 | +$0.04 | +0.07% | 907,501 | $54.24 | $53.50 $55.00 |
| Oct 2, 2026 | $57.33 | $57.33 | $53.78 | $54.16 | $-2.12 | -3.77% | 1,139,073 | $54.62 | $53.78 $57.33 |
| Oct 1, 2026 | $52.08 | $57.43 | $52.08 | $56.28 | +$0.70 | +1.26% | 1,693,851 | $56.22 | $52.08 $57.43 |
| Sep 30, 2026 | $55.51 | $57.10 | $55.22 | $55.58 | $-0.98 | -1.73% | 1,017,078 | $55.67 | $55.22 $57.10 |
| Sep 29, 2026 | $55.99 | $57.18 | $55.26 | $56.56 | $-0.46 | -0.81% | 660,609 | $56.20 | $55.26 $57.18 |
| Sep 28, 2026 | $57.02 | $58.11 | $56.50 | $57.02 | $-0.39 | -0.68% | 1,100,575 | $57.07 | $56.50 $58.11 |
| Sep 25, 2026 | $56.69 | $57.84 | $56.47 | $57.41 | +$0.39 | +0.68% | 607,331 | $57.38 | $56.47 $57.84 |
| Sep 24, 2026 | $57.80 | $59.09 | $55.08 | $57.02 | $-0.35 | -0.61% | 957,168 | $56.55 | $55.08 $59.09 |
| Sep 23, 2026 | $57.41 | $58.41 | $56.70 | $57.37 | $-0.26 | -0.45% | 758,800 | $57.72 | $56.70 $58.41 |
| Sep 22, 2026 | $57.50 | $58.11 | $56.11 | $57.63 | +$1.08 | +1.91% | 745,202 | $57.46 | $56.11 $58.11 |
| Sep 21, 2026 | $58.00 | $58.69 | $56.46 | $56.55 | $-1.09 | -1.89% | 560,708 | $56.86 | $56.46 $58.69 |
| Sep 18, 2026 | $57.05 | $57.66 | $56.13 | $57.64 | $-0.03 | -0.05% | 1,336,710 | $57.44 | $56.13 $57.66 |
| Sep 17, 2026 | $58.04 | $58.21 | $57.00 | $57.67 | $-0.26 | -0.45% | 604,085 | $57.64 | $57.00 $58.21 |
| Sep 16, 2026 | $57.77 | $58.23 | $56.89 | $57.93 | $-0.52 | -0.89% | 702,238 | $57.79 | $56.89 $58.23 |
| Sep 15, 2026 | $57.97 | $58.64 | $56.79 | $58.45 | +$0.43 | +0.74% | 785,597 | $58.21 | $56.79 $58.64 |
| Sep 14, 2026 | $57.47 | $58.89 | $57.06 | $58.02 | +$1.56 | +2.76% | 661,593 | $57.86 | $57.06 $58.89 |
| Sep 11, 2026 | $57.13 | $57.74 | $55.50 | $56.46 | $-0.56 | -0.98% | 667,411 | $56.38 | $55.50 $57.74 |
| Sep 10, 2026 | $57.74 | $58.02 | $56.45 | $57.02 | +$0.30 | +0.53% | 723,916 | $57.12 | $56.45 $58.02 |
| Sep 9, 2026 | $57.01 | $57.84 | $54.98 | $56.72 | $-0.49 | -0.86% | 1,242,224 | $56.46 | $54.98 $57.84 |
| Sep 8, 2026 | $60.54 | $60.65 | $56.73 | $57.21 | $-4.77 | -7.70% | 979,003 | $57.42 | $56.73 $60.65 |
| Sep 4, 2026 | $60.78 | $62.04 | $59.25 | $61.98 | +$0.47 | +0.76% | 548,429 | $61.59 | $59.25 $62.04 |
| Sep 3, 2026 | $59.81 | $62.00 | $59.45 | $61.51 | +$1.24 | +2.06% | 623,397 | $61.05 | $59.45 $62.00 |
| Sep 2, 2026 | $60.63 | $61.68 | $59.54 | $60.27 | $-0.92 | -1.50% | 511,925 | $60.42 | $59.54 $61.68 |
| Sep 1, 2026 | $62.95 | $63.45 | $60.70 | $61.19 | $-1.76 | -2.80% | 962,550 | $61.46 | $60.70 $63.45 |
| Aug 31, 2026 | $62.27 | $63.22 | $61.28 | $62.95 | +$0.56 | +0.90% | 945,276 | $62.77 | $61.28 $63.22 |
| Aug 28, 2026 | $62.71 | $63.88 | $61.97 | $62.39 | +$0.18 | +0.29% | 596,401 | $62.80 | $61.97 $63.88 |
| Aug 27, 2026 | $61.75 | $62.95 | $61.19 | $62.21 | +$0.25 | +0.40% | 425,198 | $62.19 | $61.19 $62.95 |
| Aug 26, 2026 | $61.66 | $62.44 | $61.19 | $61.96 | $-0.13 | -0.21% | 652,759 | $61.66 | $61.19 $62.44 |
| Aug 25, 2026 | $60.76 | $62.28 | $59.81 | $62.09 | +$0.70 | +1.14% | 779,124 | $61.82 | $59.81 $62.28 |