NYSE · MAN · stock
ManpowerGroup Inc. (MAN) stock price history
Every NYSE trading session of ManpowerGroup Inc. from Oct 5, 1988 to Sep 28, 2026: 9,565 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAN adjusted close, 1988 to 2026
- $102.66
- All time high, 2018
- $63.88
- 52 week high, $24.58 low
- 9,565
- Daily sessions since 1988
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
MAN key facts
- ManpowerGroup Inc. (MAN) closed at $57.02 on Sep 28, 2026 on NYSE.
- MAN's all time high close is $102.66, set on Jan 26, 2018; its all time low close is $5.39 on Nov 5, 1990.
- MAN's 52 week range is $24.58 to $63.88.
- MAN returned +55.1% over the year to Sep 28, 2026 and -37.0% over five years.
- Over ten years MAN returned +8%, +0.8% a year compounded.
- MAN's deepest drawdown was -75.5% from Jan 26, 2018 to Feb 24, 2026.
- DataCedar holds 9,565 daily sessions of MAN history from Oct 5, 1988 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MAN price chart, 1988 to 2026
MAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | +57.5% |
| 6 months | +105.3% |
| Year to date | +92.8% |
| 1 year | +55.1% |
| 3 years | -11.1% |
| 5 years | -37.0% |
| 10 years | +8.4% |
| Since Oct 5, 1988 | +561.5% |
| Compound annual growth, 38.0 years | +5.1% |
MAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $102.66 on Jan 26, 2018
- All time low close
- $5.39 on Nov 5, 1990
- 52 week high
- $63.88 on Aug 28, 2026
- 52 week low
- $24.58 on Feb 25, 2026
- Deepest drawdown
- -75.5% from Jan 26, 2018 to Feb 24, 2026, not yet recovered
- Best single session
- +32.4% on Jul 16, 2026
- Worst single session
- -27.5% on Jun 16, 1998
- Volatility, 1 year annualised
- 57.5%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1988
- 6.6×
- Best calendar year
- 2013, +105%
- Worst calendar year
- 2018, -47%
MAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1988 starts on Oct 5, 1988; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.23 | $63.88 | $24.58 | $57.02 | +96.3% | 220M | 185 |
| 2025 | $54.25 | $59.32 | $24.91 | $29.05 | -46.2% | 243.4M | 250 |
| 2024 | $70.93 | $71.64 | $52.32 | $54.05 | -24.0% | 117.4M | 252 |
| 2023 | $72.47 | $79.46 | $59.11 | $71.14 | -0.6% | 84.5M | 250 |
| 2022 | $81.28 | $96.28 | $54.17 | $71.54 | -11.8% | 105.3M | 251 |
| 2021 | $74.31 | $102.40 | $69.95 | $81.10 | +10.5% | 96.1M | 252 |
| 2020 | $77.66 | $79.93 | $39.23 | $73.37 | -4.5% | 155.1M | 253 |
| 2019 | $49.33 | $77.55 | $48.76 | $76.85 | +53.5% | 129.4M | 252 |
| 2018 | $95.97 | $103.34 | $47.58 | $50.07 | -47.4% | 186.8M | 251 |
| 2017 | $66.23 | $98.90 | $65.92 | $95.18 | +44.2% | 136.4M | 251 |
| 2016 | $60.31 | $69.00 | $42.09 | $65.98 | +7.7% | 189M | 252 |
| 2015 | $48.94 | $69.81 | $45.09 | $61.29 | +25.9% | 179.9M | 252 |
| 2014 | $59.90 | $61.56 | $40.79 | $48.67 | -19.6% | 189.7M | 252 |
| 2013 | $30.36 | $61.42 | $29.92 | $60.50 | +105.1% | 160.5M | 252 |
| 2012 | $24.97 | $32.78 | $20.98 | $29.49 | +21.5% | 210.3M | 250 |
| 2011 | $42.30 | $46.48 | $21.36 | $24.28 | -42.0% | 252.3M | 252 |
| 2010 | $36.12 | $43.81 | $26.47 | $41.87 | +16.7% | 250.2M | 252 |
| 2009 | $22.05 | $41.11 | $15.15 | $35.88 | +63.2% | 235.2M | 252 |
| 2008 | $35.77 | $44.94 | $14.45 | $21.98 | -39.2% | 262.6M | 253 |
| 2007 | $47.53 | $61.45 | $35.06 | $36.16 | -23.3% | 206.6M | 251 |
| 2006 | $29.09 | $48.55 | $28.08 | $47.17 | +62.5% | 202.2M | 251 |
| 2005 | $29.88 | $30.17 | $23.50 | $29.02 | -2.7% | 161.6M | 252 |
| 2004 | $28.93 | $31.44 | $23.66 | $29.82 | +3.2% | 186.9M | 252 |
| 2003 | $19.47 | $29.50 | $16.57 | $28.88 | +48.3% | 142.3M | 252 |
| 2002 | $20.50 | $26.30 | $15.21 | $19.47 | -4.9% | 155.3M | 252 |
| 2001 | $22.93 | $23.01 | $14.20 | $20.47 | -11.0% | 88.5M | 248 |
| 2000 | $22.68 | $24.29 | $15.35 | $23.01 | +1.6% | 75M | 252 |
| 1999 | $14.90 | $23.77 | $12.10 | $22.64 | +50.4% | 82M | 252 |
| 1998 | $21.08 | $27.17 | $10.86 | $15.05 | -28.1% | 74.2M | 252 |
| 1997 | $19.14 | $29.84 | $17.44 | $20.93 | +9.0% | 69.7M | 253 |
| 1996 | $16.41 | $25.36 | $13.91 | $19.21 | +16.0% | 87M | 254 |
| 1995 | $16.55 | $20.07 | $14.20 | $16.56 | +0.5% | 92.7M | 252 |
| 1994 | $10.21 | $17.47 | $9.84 | $16.48 | +60.3% | 67.1M | 252 |
| 1993 | $8.53 | $10.42 | $7.87 | $10.28 | +21.6% | 32.3M | 253 |
| 1992 | $8.46 | $9.99 | $7.73 | $8.46 | -1.7% | 30.6M | 254 |
| 1991 | $6.20 | $8.82 | $5.98 | $8.60 | +38.8% | 32.3M | 253 |
| 1990 | $8.53 | $9.55 | $5.32 | $6.20 | -27.4% | 38.1M | 253 |
| 1989 | $8.62 | $10.94 | $7.65 | $8.53 | -0.2% | 59.1M | 252 |
| 1988 | $8.62 | $10.19 | $8.41 | $8.55 | n/a | 5.1M | 61 |
MAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $57.02 | -9.4% |
| August 2026 | $62.95 | +20.1% |
| July 2026 | $52.42 | +55.2% |
| June 2026 | $33.77 | +9.3% |
| May 2026 | $30.91 | +4.5% |
| April 2026 | $29.58 | +2.7% |
| March 2026 | $28.79 | +5.3% |
| February 2026 | $27.33 | -23.0% |
| January 2026 | $35.50 | +22.2% |
| December 2025 | $29.05 | +6.0% |
| November 2025 | $27.40 | -6.2% |
| October 2025 | $29.21 | -19.1% |
About the MAN data
Daily bars. 9,565 sessions from Oct 5, 1988 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 5, 1988, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
MAN share price history
