ManpowerGroup Inc.
MANNYSEIndustrials● Active
$32.43
+$0.13(+0.40%)
Market Cap$1.5B
P/E Ratio—
52W High$47.34
52W Low$25.15
ManpowerGroup Inc.（MAN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
man · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$124.57
Jun 14, 2021
-74.0% from here
5-Year Low5Y
$25.15
Feb 25, 2026
+28.9% from low
IPO Priceadj.
$15.13
Oct 5, 1988
+114.3% since IPO
1 Year Ago
$40.76
Jun 9, 2025
-20.4% in 1Y
5 Years Ago
$123.68
Jun 8, 2021
-73.8% in 5Y
10 Years Ago
$80.18
Jun 8, 2016
-59.6% in 10Y
Historical Price Data · MAN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.04 | $33.16 | $31.69 | $32.43 | $32.43 | 639K | +1.22% |
| Jun 5, 2026 | $32.55 | $32.78 | $31.81 | $32.30 | $32.30 | 665K | -0.77% |
| Jun 4, 2026 | $31.27 | $32.47 | $31.05 | $32.01 | $32.01 | 634K | +2.37% |
| Jun 3, 2026 | $30.97 | $31.56 | $30.05 | $30.37 | $30.37 | 786K | -1.94% |
| Jun 2, 2026 | $32.43 | $32.57 | $31.55 | $31.62 | $31.62 | 684K | -2.50% |
| Jun 1, 2026 | $30.88 | $33.39 | $30.88 | $32.93 | $32.93 | 1.0M | +6.64% |
| May 29, 2026 | $30.34 | $32.31 | $29.91 | $31.63 | $31.63 | 1.7M | +4.25% |
| May 28, 2026 | $29.35 | $30.35 | $29.28 | $30.33 | $30.33 | 810K | +3.34% |
| May 27, 2026 | $28.99 | $29.89 | $28.68 | $29.30 | $29.30 | 976K | +1.07% |
| May 26, 2026 | $29.46 | $29.66 | $28.51 | $28.70 | $28.70 | 885K | -2.58% |
| May 22, 2026 | $28.39 | $29.67 | $28.39 | $29.37 | $29.37 | 707K | +3.45% |
| May 21, 2026 | $27.44 | $28.91 | $26.90 | $28.79 | $28.79 | 644K | +4.92% |
| May 20, 2026 | $26.91 | $27.78 | $26.28 | $27.74 | $27.74 | 594K | +3.08% |
| May 19, 2026 | $28.18 | $28.50 | $26.92 | $27.24 | $27.24 | 736K | -3.34% |
| May 18, 2026 | $26.04 | $28.16 | $25.98 | $27.68 | $27.68 | 1.0M | +6.30% |
| May 15, 2026 | $26.33 | $26.95 | $25.57 | $25.97 | $25.97 | 1.0M | -1.37% |
| May 14, 2026 | $26.16 | $26.91 | $25.68 | $25.94 | $25.94 | 948K | -0.84% |
| May 13, 2026 | $27.33 | $27.33 | $25.19 | $26.08 | $26.08 | 1.8M | -4.57% |
| May 12, 2026 | $29.31 | $29.34 | $27.86 | $28.04 | $28.04 | 740K | -4.33% |
| May 11, 2026 | $29.99 | $30.23 | $28.90 | $28.95 | $28.95 | 845K | -3.47% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MAN
Jan 1 → Dec 31 · 6 years2026+8.4%$29.91 → $32.43
+8.4%
2025-48.7%$57.93 → $29.73
-48.7%
2024-27.2%$79.24 → $57.72
-27.2%
2023-5.7%$84.30 → $79.47
-5.7%
2022-14.7%$97.54 → $83.21
-14.7%
2021-21.2%$123.49 → $97.33
-21.2%
Best Year2026 · +8.4%
Worst Year2025 · -48.7%
Positive Years1 / 6
Avg Annual Return-18.2%
6Y Total Return-73.7%
6Y CAGR~-20.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in MAN?
If you invested $1,000 in MAN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$404
Total Return-59.6%
CAGR~-8.7% / yr
Profit$-596
Based on Jun 8, 2016 · $80.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ManpowerGroup Inc.（MAN）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $32.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MAN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MAN 历史股价FMP 日线复权 OHLCV