ManpowerGroup Stock Price History
NYSE: MANConsumer DiscretionaryProfessional ServicesUSD
52.78-1.58 (-2.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MAN price history at a glance
The price history for ManpowerGroup (MAN) on this page begins on October 3, 1988, when the stock closed at $15.75; it most recently closed at $52.78 on October 5, 2026. The highest price in this record is $136.93, reached on January 29, 2018; the latest close is 61.5% below that peak. Across the 37 complete calendar years in the table, MAN finished higher in 20 and lower in 17. Its best year was 2013 (+91.0%) and its worst was 2025 (-47.9%).
Over roughly 38 years the share price changed +235.1%, a 3.2% compound annual price return (excluding dividends). In the last 12 months alone, MAN has gained 34.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1988
- $136.93
- Date of high
- Jan 29, 2018
- Low since 1988
- $9.13
- Date of low
- Nov 5, 1990
- 52-week high
- $63.88
- 52-week low
- $25.15
- Last close
- $52.78
MAN returns
1 week
-2.55%
1 month
-6.95%
3 months
+36.35%
6 months
+95.99%
Year to date
+77.53%
1 year
+34.88%
3 years
-26.20%
5 years
-53.16%
MAN price return, excluding dividends.
MAN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.78 | +75.58% |
| 2025 | 30.06 | -47.91% |
| 2024 | 57.71 | -27.38% |
| 2023 | 79.47 | -4.49% |
| 2022 | 83.21 | -14.51% |
| 2021 | 97.33 | +7.93% |
| 2020 | 90.18 | -7.35% |
| 2019 | 97.33 | +45.55% |
| 2018 | 66.87 | -46.97% |
| 2017 | 126.11 | +41.90% |
| 2016 | 88.87 | +5.43% |
| 2015 | 84.29 | +24.93% |
| 2014 | 67.47 | -21.29% |
| 2013 | 85.72 | +91.04% |
| 2012 | 44.87 | +25.51% |
| 2011 | 35.75 | -43.04% |
| 2010 | 62.76 | +14.99% |
| 2009 | 54.58 | +56.12% |
| 2008 | 34.96 | -31.68% |
| 2007 | 51.17 | -31.71% |
| 2006 | 74.93 | +61.14% |
| 2005 | 46.50 | -3.73% |
| 2004 | 48.30 | +2.35% |
| 2003 | 47.19 | +42.01% |
| 2002 | 33.23 | -5.92% |
| 2001 | 35.32 | -7.05% |
| 2000 | 38.00 | +1.00% |
| 1999 | 37.63 | +49.38% |
| 1998 | 25.19 | -28.04% |
| 1997 | 35.00 | +7.28% |
| 1996 | 32.63 | +16.00% |
| 1995 | 28.13 | 0.00% |
| 1994 | 28.13 | +59.57% |
| 1993 | 17.63 | +21.55% |
| 1992 | 14.50 | +0.87% |
| 1991 | 14.38 | +35.29% |
| 1990 | 10.63 | -27.35% |
| 1989 | 14.63 | -2.50% |
| 1988* | 15.00 | -4.76% |
* Partial year: the record begins after the start of 1988; return measured from the first available close.
2026 return is year to date.
MAN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.92 | 54.46 | 52.74 | 52.78 | -2.91% | |
| 52.87 | 54.43 | 52.45 | 54.36 | +2.82% | |
| 51.78 | 53.19 | 51.94 | 52.87 | +1.93% | |
| 54.51 | 54.75 | 51.54 | 51.87 | -4.30% | |
| 54.27 | 55.00 | 53.50 | 54.20 | +0.07% | |
| 57.33 | 57.33 | 53.78 | 54.16 | -3.77% | |
| 52.08 | 57.43 | 52.08 | 56.28 | +1.26% | |
| 55.51 | 57.10 | 55.22 | 55.58 | -1.73% | |
| 55.99 | 57.18 | 55.26 | 56.56 | -0.81% | |
| 57.02 | 58.11 | 56.50 | 57.02 | -0.68% | |
| 56.69 | 57.84 | 56.47 | 57.41 | +0.68% | |
| 57.80 | 59.09 | 55.08 | 57.02 | -0.61% | |
| 57.41 | 58.41 | 56.70 | 57.37 | -0.45% | |
| 57.50 | 58.11 | 56.11 | 57.63 | +1.91% | |
| 58.00 | 58.69 | 56.46 | 56.55 | -1.89% | |
| 57.05 | 57.66 | 56.13 | 57.64 | -0.05% | |
| 58.04 | 58.21 | 57.00 | 57.67 | -0.45% | |
| 57.77 | 58.23 | 56.89 | 57.93 | -0.89% | |
| 57.97 | 58.64 | 56.79 | 58.45 | +0.74% | |
| 57.47 | 58.89 | 57.06 | 58.02 | +2.76% | |
| 57.13 | 57.74 | 55.50 | 56.46 | -0.98% | |
| 57.74 | 58.02 | 56.45 | 57.02 | +0.53% | |
| 57.01 | 57.84 | 54.98 | 56.72 | -0.86% | |
| 60.54 | 60.65 | 56.73 | 57.21 | -7.70% | |
| 60.78 | 62.04 | 59.25 | 61.98 | +0.76% | |
| 59.81 | 62.00 | 59.45 | 61.51 | +2.06% | |
| 60.63 | 61.68 | 59.54 | 60.27 | -1.50% | |
| 62.95 | 63.45 | 60.70 | 61.19 | -2.80% | |
| 62.27 | 63.22 | 61.28 | 62.95 | +0.90% | |
| 62.71 | 63.88 | 61.97 | 62.39 | +0.29% | |
| 61.75 | 62.95 | 61.19 | 62.21 | +0.40% | |
| 61.66 | 62.44 | 61.19 | 61.96 | -0.21% | |
| 60.76 | 62.28 | 59.81 | 62.09 | +1.14% | |
| 61.76 | 62.96 | 60.87 | 61.39 | -0.10% | |
| 60.44 | 62.45 | 60.16 | 61.45 | +1.17% | |
| 59.03 | 61.00 | 59.00 | 60.74 | +2.22% | |
| 59.39 | 60.97 | 58.58 | 59.42 | -0.10% | |
| 57.62 | 59.50 | 56.70 | 59.48 | +4.77% | |
| 57.77 | 57.81 | 56.47 | 56.77 | -2.62% | |
| 59.43 | 59.86 | 58.21 | 58.30 | -1.34% | |
| 56.67 | 59.10 | 56.61 | 59.09 | +5.10% | |
| 54.96 | 56.48 | 54.50 | 56.22 | -0.04% | |
| 56.00 | 56.72 | 55.17 | 56.24 | -0.50% | |
| 55.63 | 56.83 | 55.00 | 56.52 | -0.14% | |
| 55.00 | 57.94 | 55.00 | 56.60 | +2.28% | |
| 54.28 | 55.48 | 53.72 | 55.34 | +1.75% | |
| 54.97 | 55.03 | 53.45 | 54.39 | -0.75% | |
| 52.79 | 54.90 | 52.35 | 54.80 | +1.29% | |
| 53.41 | 55.03 | 53.29 | 54.10 | +3.20% | |
| 50.82 | 52.60 | 50.43 | 52.42 | +1.04% | |
| 53.96 | 55.09 | 51.60 | 51.88 | -7.12% | |
| 55.97 | 57.08 | 55.55 | 55.86 | +0.83% | |
| 54.90 | 56.46 | 54.29 | 55.40 | +3.22% | |
| 51.58 | 53.71 | 51.58 | 53.67 | +4.56% | |
| 49.50 | 52.25 | 48.88 | 51.33 | +2.76% | |
| 52.09 | 52.34 | 49.45 | 49.95 | -3.31% | |
| 52.30 | 53.00 | 51.14 | 51.66 | -0.04% | |
| 53.50 | 53.61 | 51.22 | 51.68 | -2.69% | |
| 51.93 | 54.09 | 51.07 | 53.11 | +1.47% | |
| 52.95 | 55.70 | 51.30 | 52.34 | +1.34% | |
| 46.78 | 53.00 | 46.78 | 51.65 | +32.37% | |
| 39.33 | 40.83 | 38.63 | 39.02 | -0.41% | |
| 39.12 | 39.72 | 38.10 | 39.18 | -3.55% | |
| 39.64 | 41.00 | 38.32 | 40.62 | +4.93% | |
| 38.55 | 38.77 | 37.81 | 38.71 | +3.31% | |
| 37.27 | 37.85 | 36.59 | 37.47 | -1.03% | |
| 39.36 | 39.49 | 37.53 | 37.86 | -3.76% | |
| 38.12 | 40.18 | 38.12 | 39.34 | +2.34% | |
| 38.76 | 39.47 | 37.67 | 38.44 | -0.90% | |
| 37.68 | 38.91 | 36.97 | 38.79 | +4.47% | |
| 34.17 | 37.75 | 34.17 | 37.13 | +9.95% | |
| 36.02 | 36.02 | 33.16 | 33.77 | -5.99% | |
| 35.99 | 36.33 | 35.39 | 35.92 | -0.77% | |
| 33.60 | 37.35 | 33.60 | 36.20 | +7.07% | |
| 32.81 | 34.14 | 32.56 | 33.81 | +3.74% | |
| 32.36 | 32.94 | 32.07 | 32.59 | +1.02% | |
| 31.90 | 32.42 | 31.38 | 32.26 | +2.97% | |
| 32.99 | 33.18 | 31.08 | 31.33 | -6.62% | |
| 34.10 | 34.35 | 33.29 | 33.55 | -2.16% | |
| 34.63 | 36.15 | 33.85 | 34.29 | +0.23% | |
| 33.56 | 34.25 | 33.45 | 34.21 | +2.58% | |
| 33.40 | 34.24 | 33.20 | 33.35 | -1.91% | |
| 34.00 | 34.79 | 33.21 | 34.00 | 0.00% | |
| 33.00 | 34.14 | 32.67 | 34.00 | +2.81% | |
| 32.74 | 33.91 | 32.40 | 33.07 | +1.29% | |
| 32.28 | 33.32 | 31.97 | 32.65 | +0.68% | |
| 32.04 | 33.16 | 31.69 | 32.43 | +0.40% | |
| 32.55 | 32.78 | 31.81 | 32.30 | +0.91% | |
| 31.27 | 32.47 | 31.05 | 32.01 | +5.40% | |
| 30.97 | 31.56 | 30.05 | 30.37 | -3.95% | |
| 32.43 | 32.57 | 31.55 | 31.62 | -3.98% | |
| 30.88 | 33.39 | 30.88 | 32.93 | +4.11% | |
| 30.34 | 32.31 | 29.91 | 31.63 | +4.29% | |
| 29.35 | 30.35 | 29.28 | 30.33 | +3.52% | |
| 28.99 | 29.89 | 28.68 | 29.30 | +2.09% | |
| 29.46 | 29.66 | 28.51 | 28.70 | -2.28% | |
| 28.39 | 29.67 | 28.39 | 29.37 | +2.01% | |
| 27.44 | 28.91 | 26.90 | 28.79 | +3.79% | |
| 26.91 | 27.78 | 26.28 | 27.74 | +1.84% | |
| 28.18 | 28.50 | 26.92 | 27.24 | -1.59% | |
| 26.04 | 28.16 | 25.98 | 27.68 | +6.58% | |
| 26.33 | 26.95 | 25.57 | 25.97 | +0.12% | |
| 26.16 | 26.91 | 25.68 | 25.94 | -0.54% | |
| 27.33 | 27.33 | 25.19 | 26.08 | -6.99% | |
| 29.31 | 29.34 | 27.86 | 28.04 | -3.14% | |
| 29.99 | 30.23 | 28.90 | 28.95 | -2.98% | |
| 30.38 | 30.38 | 29.10 | 29.84 | -2.00% | |
| 29.35 | 30.88 | 29.32 | 30.45 | +4.03% | |
| 29.82 | 29.98 | 29.10 | 29.27 | -1.25% | |
| 29.85 | 30.14 | 29.14 | 29.64 | -0.34% | |
| 30.01 | 30.90 | 29.63 | 29.74 | -2.56% | |
| 30.70 | 31.49 | 30.27 | 30.52 | +0.83% | |
| 30.34 | 30.80 | 30.01 | 30.27 | -1.34% | |
| 31.20 | 31.63 | 30.58 | 30.68 | -1.73% | |
| 30.89 | 31.95 | 30.89 | 31.22 | +4.21% | |
| 29.60 | 30.45 | 29.34 | 29.96 | +1.66% | |
| 29.11 | 29.75 | 28.59 | 29.47 | +0.72% | |
| 31.15 | 31.15 | 28.48 | 29.26 | -7.23% | |
| 32.61 | 32.61 | 31.08 | 31.54 | -0.91% | |
| 32.19 | 33.06 | 31.78 | 31.83 | -0.13% | |
| 30.96 | 32.56 | 30.64 | 31.87 | +2.38% | |
| 30.77 | 31.89 | 30.50 | 31.13 | +0.42% | |
| 30.03 | 32.53 | 28.73 | 31.00 | +0.88% | |
| 29.40 | 30.80 | 29.28 | 30.73 | +5.13% | |
| 28.90 | 30.06 | 28.90 | 29.23 | +0.14% | |
| 26.57 | 29.43 | 26.35 | 29.19 | +8.39% | |
| 28.37 | 28.79 | 26.25 | 26.93 | -6.23% | |
| 27.53 | 28.72 | 26.74 | 28.72 | +3.09% | |
| 28.62 | 29.39 | 27.73 | 27.86 | -1.55% | |
| 28.50 | 28.78 | 28.17 | 28.30 | -1.05% | |
| 29.23 | 29.35 | 28.55 | 28.60 | -2.56% | |
| 28.80 | 29.60 | 27.74 | 29.35 | +2.12% | |
| 28.75 | 29.33 | 27.44 | 28.74 | -2.44% | |
| 29.89 | 30.21 | 29.19 | 29.46 | -0.91% | |
| 28.67 | 29.84 | 28.46 | 29.73 | +4.61% | |
| 28.54 | 28.74 | 28.02 | 28.42 | -1.35% | |
| 28.07 | 29.33 | 28.07 | 28.81 | +2.05% | |
| 28.16 | 28.71 | 27.26 | 28.23 | +1.29% | |
| 27.64 | 28.66 | 27.01 | 27.87 | +0.07% | |
| 27.16 | 28.19 | 26.38 | 27.85 | +4.62% | |
| 26.36 | 27.17 | 26.00 | 26.62 | +1.26% | |
| 26.04 | 27.26 | 26.01 | 26.29 | +0.92% | |
| 26.46 | 26.99 | 25.77 | 26.05 | -1.40% | |
| 26.70 | 27.62 | 26.27 | 26.42 | +0.88% | |
| 25.84 | 26.64 | 25.72 | 26.19 | +1.43% | |
| 26.66 | 26.98 | 25.68 | 25.82 | -2.23% | |
| 27.15 | 27.90 | 26.34 | 26.41 | -3.30% | |
| 27.92 | 28.09 | 26.81 | 27.31 | -1.55% | |
| 28.35 | 28.39 | 27.13 | 27.74 | -2.36% | |
| 28.72 | 28.75 | 27.49 | 28.41 | -2.37% | |
| 28.41 | 29.46 | 27.66 | 29.10 | +1.39% | |
| 27.64 | 28.87 | 27.50 | 28.70 | +2.65% | |
| 28.08 | 28.19 | 27.31 | 27.96 | -0.32% | |
| 26.45 | 28.33 | 26.22 | 28.05 | +3.81% | |
| 26.71 | 27.78 | 25.87 | 27.02 | -3.40% | |
| 27.34 | 28.03 | 26.57 | 27.97 | +0.25% | |
| 26.20 | 28.44 | 26.11 | 27.90 | +8.01% | |
| 25.87 | 26.29 | 25.15 | 25.83 | +0.31% | |
| 26.26 | 26.90 | 25.65 | 25.75 | -1.45% | |
| 28.26 | 28.37 | 26.13 | 26.13 | -8.83% | |
| 28.89 | 29.70 | 28.03 | 28.66 | -1.27% | |
| 29.29 | 30.12 | 28.67 | 29.03 | -1.53% | |
| 28.61 | 30.38 | 28.61 | 29.48 | +3.95% | |
| 28.65 | 28.83 | 27.64 | 28.36 | -1.05% | |
| 29.43 | 29.55 | 28.30 | 28.66 | -1.88% | |
| 31.05 | 31.74 | 28.31 | 29.21 | -5.80% | |
| 34.24 | 34.48 | 30.32 | 31.01 | -9.75% | |
| 34.09 | 34.90 | 33.83 | 34.36 | +1.06% | |
| 36.40 | 36.40 | 33.95 | 34.00 | -7.21% | |
| 36.61 | 37.37 | 36.50 | 36.64 | 0.00% | |
| 36.97 | 37.59 | 35.88 | 36.64 | -0.46% | |
| 35.43 | 37.07 | 35.15 | 36.81 | +5.75% | |
| 36.98 | 37.50 | 34.09 | 34.81 | -5.10% | |
| 36.15 | 37.02 | 35.20 | 36.68 | +0.96% | |
| 34.42 | 36.35 | 33.75 | 36.33 | +9.13% | |
| 30.13 | 34.13 | 28.63 | 33.29 | +14.95% | |
| 30.34 | 30.53 | 28.86 | 28.96 | -3.79% | |
| 30.13 | 30.28 | 29.60 | 30.10 | -0.99% | |
| 31.03 | 31.03 | 30.00 | 30.40 | -0.65% | |
| 31.32 | 31.52 | 30.51 | 30.60 | -2.39% | |
| 30.60 | 31.54 | 30.60 | 31.35 | +3.29% | |
| 29.46 | 30.55 | 29.45 | 30.35 | +3.65% | |
| 29.43 | 29.70 | 28.83 | 29.28 | -2.63% | |
| 30.39 | 30.67 | 29.77 | 30.07 | -2.91% | |
| 30.55 | 31.10 | 30.15 | 30.97 | +1.41% | |
| 29.68 | 30.85 | 29.62 | 30.54 | +3.14% | |
| 31.06 | 31.12 | 29.40 | 29.61 | -4.42% | |
| 31.16 | 31.61 | 30.59 | 30.98 | -1.37% | |
| 31.14 | 31.75 | 30.30 | 31.41 | +1.42% | |
| 29.52 | 31.11 | 29.41 | 30.97 | +3.96% | |
| 30.61 | 30.78 | 29.71 | 29.79 | -2.52% | |
| 29.48 | 30.83 | 29.38 | 30.56 | +1.90% | |
| 30.02 | 31.06 | 29.65 | 29.99 | -0.23% | |
| 29.91 | 30.29 | 29.23 | 30.06 | +1.11% | |
| 30.10 | 30.32 | 29.69 | 29.73 | -1.78% | |
| 30.10 | 30.60 | 30.10 | 30.27 | +0.40% | |
| 29.86 | 30.17 | 29.51 | 30.15 | +1.07% | |
| 29.50 | 29.89 | 29.36 | 29.83 | +1.64% | |
| 29.17 | 29.42 | 28.83 | 29.35 | +1.10% | |
| 29.53 | 29.63 | 28.84 | 29.03 | -1.96% | |
| 29.67 | 30.22 | 29.30 | 29.61 | -0.84% | |
| 30.24 | 30.43 | 29.78 | 29.86 | -2.03% | |
| 30.67 | 31.31 | 30.01 | 30.48 | +3.29% | |
| 29.07 | 30.07 | 29.07 | 29.51 | +0.68% | |
| 29.59 | 30.11 | 29.17 | 29.31 | -0.78% | |
| 29.71 | 29.92 | 28.86 | 29.54 | +0.61% | |
| 28.96 | 29.77 | 28.82 | 29.36 | +2.87% | |
| 28.72 | 29.19 | 28.39 | 28.54 | +0.46% | |
| 27.54 | 28.47 | 27.43 | 28.41 | +3.27% | |
| 27.55 | 27.93 | 27.40 | 27.51 | -0.94% | |
| 27.84 | 28.09 | 27.50 | 27.77 | -0.43% | |
| 27.93 | 28.46 | 27.81 | 27.89 | -0.78% | |
| 29.01 | 29.01 | 27.88 | 28.11 | -2.29% | |
| 28.70 | 29.26 | 28.61 | 28.77 | +0.59% | |
| 28.63 | 28.94 | 27.90 | 28.60 | +0.35% | |
| 27.78 | 28.70 | 27.72 | 28.50 | -0.90% | |
| 28.46 | 28.87 | 28.42 | 28.76 | +1.02% | |
| 28.00 | 28.81 | 27.96 | 28.47 | +0.53% | |
| 27.73 | 28.72 | 27.47 | 28.32 | +3.13% | |
| 28.09 | 28.22 | 27.19 | 27.46 | -2.28% | |
| 26.80 | 28.46 | 26.61 | 28.10 | +5.52% | |
| 27.24 | 27.48 | 26.14 | 26.63 | -2.06% | |
| 27.70 | 27.78 | 26.85 | 27.19 | -2.23% | |
| 27.83 | 28.17 | 27.30 | 27.81 | -0.71% | |
| 28.57 | 28.57 | 27.89 | 28.01 | -2.20% | |
| 28.80 | 28.80 | 27.89 | 28.64 | -0.76% | |
| 28.84 | 29.64 | 28.58 | 28.86 | -0.14% | |
| 29.47 | 29.61 | 28.64 | 28.90 | -1.87% | |
| 27.67 | 29.49 | 27.67 | 29.45 | +6.55% | |
| 28.97 | 28.97 | 27.59 | 27.64 | -3.73% | |
| 28.49 | 28.97 | 28.31 | 28.71 | +0.38% | |
| 29.62 | 29.89 | 28.56 | 28.60 | -3.96% | |
| 30.04 | 30.35 | 29.36 | 29.78 | -0.40% | |
| 30.00 | 30.72 | 29.82 | 29.90 | -0.63% | |
| 30.56 | 30.56 | 29.77 | 30.09 | -1.86% | |
| 29.91 | 30.78 | 29.39 | 30.66 | +1.73% | |
| 30.32 | 30.89 | 30.00 | 30.14 | -1.57% | |
| 32.15 | 32.41 | 30.59 | 30.62 | -5.61% | |
| 32.72 | 33.00 | 32.02 | 32.44 | -1.25% | |
| 33.04 | 33.55 | 32.68 | 32.85 | -0.79% | |
| 34.22 | 34.34 | 33.07 | 33.11 | -1.55% | |
| 33.48 | 33.76 | 32.86 | 33.63 | +0.72% | |
| 34.16 | 34.38 | 33.25 | 33.39 | -2.88% | |
| 33.93 | 34.87 | 33.51 | 34.38 | +1.33% | |
| 34.04 | 34.33 | 33.56 | 33.93 | +0.65% | |
| 34.86 | 35.52 | 33.26 | 33.71 | -5.15% | |
| 40.72 | 40.72 | 35.08 | 35.54 | -6.52% | |
| 38.14 | 38.49 | 37.58 | 38.02 | +0.13% | |
| 36.95 | 38.15 | 36.19 | 37.97 | -0.05% | |
| 38.11 | 39.08 | 37.98 | 37.99 | -0.08% | |
| 39.40 | 39.44 | 37.75 | 38.02 | -2.84% | |
| 38.71 | 39.51 | 38.71 | 39.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MAN chart for longer ranges.