ManpowerGroup Inc. (MAN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MAN Historical Performance
Short-Term Returns
MAN Stock Price Trajectory (2011–2026)
As of May 7, 2026, ManpowerGroup Inc. (MAN) trades at $29.27, representing a -24.7% return over the past year. The stock has delivered a -65.9% total return over five years (-25.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $136.93 on January 29, 2018. From this peak, MAN has corrected -78.6%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers RHI (-39.7% 1Y), KELYA (-14.6% 1Y), and HSII (+45.1% 1Y), MAN has underperformed the peer group average. Compare MAN vs RHI →
MAN Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 29.82 | 29.98 | 29.09 | 29.27 | 693K | -1.25% |
| 2026-05-05 | 29.85 | 30.14 | 29.21 | 29.64 | 544K | -0.34% |
| 2026-05-04 | 30.01 | 30.88 | 29.63 | 29.74 | 755K | -2.56% |
| 2026-05-01 | 30.70 | 31.49 | 30.27 | 30.52 | 478K | +0.83% |
| 2026-04-30 | 30.34 | 30.79 | 30.01 | 30.27 | 581K | -1.34% |
| 2026-04-29 | 31.20 | 31.63 | 30.59 | 30.68 | 820K | -1.73% |
| 2026-04-28 | 31.76 | 31.95 | 30.89 | 31.22 | 759K | +4.21% |
| 2026-04-27 | 29.34 | 30.45 | 29.34 | 29.96 | 495K | +1.66% |
| 2026-04-24 | 29.11 | 29.75 | 28.63 | 29.47 | 1.54M | +0.72% |
| 2026-04-23 | 30.70 | 31.15 | 28.48 | 29.26 | 1.56M | -7.23% |
| 2026-04-22 | 32.61 | 32.61 | 31.08 | 31.54 | 1.08M | -0.91% |
| 2026-04-21 | 32.19 | 32.96 | 31.78 | 31.83 | 1.25M | -0.13% |
| 2026-04-20 | 30.96 | 32.56 | 30.64 | 31.87 | 1.30M | +2.38% |
| 2026-04-17 | 30.77 | 31.89 | 30.50 | 31.13 | 1.25M | +0.42% |
| 2026-04-16 | 30.03 | 32.50 | 28.73 | 31.00 | 1.81M | +0.88% |
| 2026-04-15 | 29.27 | 30.80 | 29.27 | 30.73 | 1.75M | +5.13% |
| 2026-04-14 | 29.84 | 30.06 | 28.90 | 29.23 | 835K | +0.14% |
| 2026-04-13 | 26.59 | 29.42 | 26.35 | 29.19 | 1.12M | +8.39% |
| 2026-04-10 | 28.37 | 28.79 | 26.25 | 26.93 | 1.46M | -6.23% |
| 2026-04-09 | 27.53 | 28.72 | 26.74 | 28.72 | 1.24M | +3.09% |
| 2026-04-08 | 29.01 | 29.39 | 27.73 | 27.86 | 1.42M | -1.55% |
| 2026-04-07 | 28.50 | 28.78 | 28.16 | 28.30 | 547K | -1.05% |
| 2026-04-06 | 29.23 | 29.34 | 28.55 | 28.60 | 980K | -2.56% |
| 2026-04-02 | 28.61 | 29.59 | 27.74 | 29.35 | 651K | +2.12% |
| 2026-04-01 | 28.85 | 29.33 | 27.44 | 28.74 | 798K | -2.44% |
| 2026-03-31 | 29.77 | 30.21 | 29.19 | 29.46 | 838K | -0.91% |
| 2026-03-30 | 28.67 | 29.84 | 28.67 | 29.73 | 922K | +4.61% |
| 2026-03-27 | 28.37 | 28.74 | 28.02 | 28.42 | 817K | -1.35% |
| 2026-03-26 | 28.07 | 29.32 | 28.07 | 28.81 | 737K | +2.05% |
| 2026-03-25 | 28.16 | 28.71 | 27.26 | 28.23 | 1.09M | +1.29% |
See MAN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MAN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MAN vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonMAN — Frequently Asked Questions
Quick answers to the most common questions about buying MAN stock.
How has MAN stock performed recently?
MAN declined -24.7% over the past year, below its 5-year annualized CAGR of -25.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MAN's all-time high price?
ManpowerGroup Inc. reached $136.93 on 2018-01-29. The 52-week high is $47.34. Current 1-year return of -24.7% places the stock further from historical peaks.
Where can I download MAN historical price data?
This page provides MAN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.