Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	30.10	30.13	30.10	30.12	30.12	0.50%	-
Dec 4, 2025	30.03	30.03	29.92	29.97	29.97	0.67%	-
Dec 3, 2025	29.93	29.96	29.77	29.77	29.77	-1.10%	-
Dec 2, 2025	30.10	30.11	30.08	30.10	30.10	0.80%	-
Dec 1, 2025	30.31	30.32	29.86	29.86	29.86	-0.53%	-
Nov 28, 2025	30.14	30.19	30.02	30.02	30.02	0.64%	-
Nov 27, 2025	29.85	29.85	29.83	29.83	29.83	-1.65%	-
Nov 26, 2025	30.47	31.01	30.33	30.33	30.33	1.03%	33
Nov 25, 2025	30.27	30.27	30.02	30.02	29.75	0.47%	33
Nov 24, 2025	29.99	29.99	29.88	29.88	29.61	1.88%	-
Nov 21, 2025	29.21	29.34	29.21	29.33	29.07	-0.51%	-
Nov 20, 2025	29.42	29.48	29.42	29.48	29.22	2.04%	-
Nov 19, 2025	28.86	28.89	28.82	28.89	28.63	-0.03%	-
Nov 18, 2025	28.96	29.00	28.90	28.90	28.64	-1.77%	-
Nov 17, 2025	29.52	29.54	29.42	29.42	29.16	0.72%	-
Nov 14, 2025	29.46	29.50	29.21	29.21	28.95	-0.98%	-
Nov 13, 2025	29.67	29.67	29.50	29.50	29.24	1.97%	-
Nov 12, 2025	28.85	28.93	28.85	28.93	28.67	1.05%	-
Nov 11, 2025	28.73	28.73	28.63	28.63	28.37	-1.21%	-
Nov 10, 2025	28.82	28.98	28.79	28.98	28.72	2.73%	-
Nov 7, 2025	28.69	28.69	28.21	28.21	27.96	-1.84%	-
Nov 6, 2025	28.74	28.74	28.72	28.74	28.48	0.95%	-
Nov 5, 2025	28.49	28.75	28.47	28.47	28.21	0.28%	50
Nov 4, 2025	28.31	28.39	28.29	28.39	28.14	1.28%	-
Nov 3, 2025	27.90	28.03	27.90	28.03	27.78	-0.60%	-
Oct 31, 2025	27.74	28.20	27.71	28.20	27.95	0.21%	-
Oct 30, 2025	27.96	28.14	27.89	28.14	27.89	0.29%	-
Oct 29, 2025	28.12	28.20	28.06	28.06	27.81	-0.64%	-
Oct 28, 2025	28.11	28.24	28.11	28.24	27.99	0.32%	-
Oct 27, 2025	28.18	28.18	28.15	28.15	27.90	1.62%	-