Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	30.68	30.70	30.68	30.69	30.69	-1.73%	-
Feb 19, 2026	31.21	31.23	31.18	31.23	31.23	0.13%	-
Feb 18, 2026	31.29	31.38	31.19	31.19	31.19	0.13%	-
Feb 17, 2026	30.87	31.15	30.87	31.15	31.15	0.65%	-
Feb 16, 2026	30.92	30.97	30.92	30.95	30.95	2.21%	-
Feb 13, 2026	30.03	30.28	30.02	30.28	30.28	-4.57%	-
Feb 12, 2026	31.90	31.90	31.73	31.73	31.73	-1.61%	-
Feb 11, 2026	32.03	32.25	32.03	32.25	32.25	1.42%	-
Feb 10, 2026	31.78	31.80	31.78	31.80	31.80	0.28%	-
Feb 9, 2026	31.98	31.99	31.71	31.71	31.71	0.13%	-
Feb 6, 2026	31.53	31.67	31.53	31.67	31.67	0.70%	-
Feb 5, 2026	31.61	31.61	31.45	31.45	31.45	-2.36%	-
Feb 4, 2026	32.10	32.21	32.09	32.21	32.21	-0.46%	-
Feb 3, 2026	32.35	32.36	32.34	32.36	32.36	0.72%	-
Feb 2, 2026	31.74	32.13	31.74	32.13	32.13	0.03%	-
Jan 30, 2026	31.94	32.12	31.90	32.12	32.12	2.42%	-
Jan 29, 2026	31.39	31.39	31.36	31.36	31.36	0.90%	-
Jan 28, 2026	31.03	31.08	31.03	31.08	31.08	1.07%	-
Jan 27, 2026	31.11	31.15	30.75	30.75	30.75	-1.00%	-
Jan 26, 2026	31.04	31.06	31.03	31.06	31.06	-0.13%	-
Jan 23, 2026	31.17	31.17	31.10	31.10	31.10	-1.71%	-
Jan 22, 2026	31.56	31.65	31.56	31.64	31.64	1.74%	-
Jan 21, 2026	31.09	31.12	31.09	31.10	31.10	-0.70%	-
Jan 20, 2026	31.94	31.94	31.32	31.32	31.32	-1.20%	600
Jan 19, 2026	31.71	31.78	31.70	31.70	31.70	-1.58%	-
Jan 16, 2026	32.28	32.28	32.21	32.21	32.21	0.59%	-
Jan 15, 2026	31.92	32.02	31.92	32.02	32.02	2.27%	-
Jan 14, 2026	31.37	31.37	31.31	31.31	31.31	-1.26%	-
Jan 13, 2026	31.67	31.71	31.67	31.71	31.71	-0.09%	-
Jan 12, 2026	31.67	31.74	31.62	31.74	31.74	0.57%	-
Jan 9, 2026	31.80	31.81	31.56	31.56	31.56	1.19%	-
Jan 8, 2026	31.09	31.19	31.09	31.19	31.19	-1.98%	-
Jan 7, 2026	31.90	31.91	31.82	31.82	31.82	1.99%	-
Jan 6, 2026	30.80	31.20	30.74	31.20	31.20	1.86%	-
Jan 5, 2026	30.58	30.63	30.53	30.63	30.63	-0.07%	-
Jan 2, 2026	30.43	30.65	30.43	30.65	30.65	-0.10%	-
Dec 30, 2025	30.64	30.68	30.64	30.68	30.68	0.59%	-
Dec 29, 2025	30.60	30.60	30.50	30.50	30.50	-0.39%	-
Dec 23, 2025	30.54	30.62	30.54	30.62	30.62	0.99%	-
Dec 22, 2025	30.42	30.42	30.32	30.32	30.32	-0.10%	-
Dec 19, 2025	30.39	30.43	30.35	30.35	30.35	1.17%	-
Dec 18, 2025	30.20	30.23	30.00	30.00	30.00	-1.67%	-
Dec 17, 2025	30.55	30.55	30.51	30.51	30.51	3.21%	-
Dec 16, 2025	30.23	30.24	29.56	29.56	29.56	-1.86%	-
Dec 15, 2025	30.34	30.37	30.12	30.12	30.12	1.52%	-
Dec 12, 2025	30.27	30.31	29.67	29.67	29.67	-1.20%	-
Dec 11, 2025	30.40	30.40	30.03	30.03	30.03	-0.30%	657
Dec 10, 2025	30.14	30.14	30.09	30.12	30.12	0.50%	-
Dec 9, 2025	29.90	29.97	29.88	29.97	29.97	-0.66%	-
Dec 8, 2025	30.17	30.17	30.17	30.17	30.17	0.17%	-