Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	29.03	29.28	29.03	29.28	29.28	0.58%	-
Mar 12, 2026	28.98	29.11	28.98	29.11	29.11	-0.27%	-
Mar 11, 2026	28.98	29.19	28.92	29.19	29.19	1.21%	-
Mar 10, 2026	28.69	28.84	28.69	28.84	28.84	2.02%	-
Mar 9, 2026	28.33	28.46	28.27	28.27	28.27	-3.35%	-
Mar 6, 2026	29.54	29.55	29.25	29.25	29.25	-1.25%	-
Mar 5, 2026	29.75	29.75	29.62	29.62	29.62	0.65%	-
Mar 4, 2026	29.30	29.43	29.30	29.43	29.43	-0.20%	-
Mar 3, 2026	29.55	29.55	29.45	29.49	29.49	-1.24%	-
Mar 2, 2026	29.74	29.86	29.74	29.86	29.86	-0.03%	1,000
Feb 27, 2026	30.08	30.08	29.87	29.87	29.87	-0.30%	-
Feb 26, 2026	29.77	29.96	29.77	29.96	29.96	0.54%	-
Feb 25, 2026	29.82	29.92	29.80	29.80	29.80	-1.91%	100
Feb 24, 2026	30.42	30.42	30.32	30.38	30.08	-1.59%	-
Feb 23, 2026	30.75	31.09	30.75	30.87	30.56	0.59%	50
Feb 20, 2026	30.68	30.70	30.68	30.69	30.39	-1.73%	-
Feb 19, 2026	31.21	31.23	31.18	31.23	30.92	0.13%	-
Feb 18, 2026	31.29	31.38	31.19	31.19	30.88	0.13%	-
Feb 17, 2026	30.87	31.15	30.87	31.15	30.84	0.65%	-
Feb 16, 2026	30.92	30.97	30.92	30.95	30.64	2.21%	-
Feb 13, 2026	30.03	30.28	30.02	30.28	29.98	-4.57%	-
Feb 12, 2026	31.90	31.90	31.73	31.73	31.42	-1.61%	-
Feb 11, 2026	32.03	32.25	32.03	32.25	31.93	1.42%	-
Feb 10, 2026	31.78	31.80	31.78	31.80	31.49	0.28%	-
Feb 9, 2026	31.98	31.99	31.71	31.71	31.40	0.13%	-
Feb 6, 2026	31.53	31.67	31.53	31.67	31.36	0.70%	-
Feb 5, 2026	31.61	31.61	31.45	31.45	31.14	-2.36%	-
Feb 4, 2026	32.10	32.21	32.09	32.21	31.89	-0.46%	-
Feb 3, 2026	32.35	32.36	32.34	32.36	32.04	0.72%	-
Feb 2, 2026	31.74	32.13	31.74	32.13	31.81	0.03%	-
Jan 30, 2026	31.94	32.12	31.90	32.12	31.80	2.42%	-
Jan 29, 2026	31.39	31.39	31.36	31.36	31.05	0.90%	-
Jan 28, 2026	31.03	31.08	31.03	31.08	30.77	1.07%	-
Jan 27, 2026	31.11	31.15	30.75	30.75	30.45	-1.00%	-
Jan 26, 2026	31.04	31.06	31.03	31.06	30.75	-0.13%	-
Jan 23, 2026	31.17	31.17	31.10	31.10	30.79	-1.71%	-
Jan 22, 2026	31.56	31.65	31.56	31.64	31.33	1.74%	-
Jan 21, 2026	31.09	31.12	31.09	31.10	30.79	-0.70%	-
Jan 20, 2026	31.94	31.94	31.32	31.32	31.01	-1.20%	600
Jan 19, 2026	31.71	31.78	31.70	31.70	31.39	-1.58%	-
Jan 16, 2026	32.28	32.28	32.21	32.21	31.89	0.59%	-
Jan 15, 2026	31.92	32.02	31.92	32.02	31.70	2.27%	-
Jan 14, 2026	31.37	31.37	31.31	31.31	31.00	-1.26%	-
Jan 13, 2026	31.67	31.71	31.67	31.71	31.40	-0.09%	-
Jan 12, 2026	31.67	31.74	31.62	31.74	31.43	0.57%	-
Jan 9, 2026	31.80	31.81	31.56	31.56	31.25	1.19%	-
Jan 8, 2026	31.09	31.19	31.09	31.19	30.88	-1.98%	-
Jan 7, 2026	31.90	31.91	31.82	31.82	31.51	1.99%	-
Jan 6, 2026	30.80	31.20	30.74	31.20	30.89	1.86%	-
Jan 5, 2026	30.58	30.63	30.53	30.63	30.33	-0.07%	-