Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	27.67	27.70	27.59	27.70	27.45	1.32%	-
Oct 23, 2025	27.37	27.37	27.34	27.34	27.09	0.18%	-
Oct 22, 2025	27.31	27.31	27.29	27.29	27.04	0.04%	-
Oct 21, 2025	27.23	27.28	27.21	27.28	27.04	0.74%	-
Oct 20, 2025	27.10	27.11	27.08	27.08	26.84	0.45%	-
Oct 17, 2025	26.72	26.96	26.62	26.96	26.72	-1.75%	-
Oct 16, 2025	27.49	27.54	27.44	27.44	27.19	-1.19%	-
Oct 15, 2025	27.76	27.77	27.74	27.77	27.52	1.65%	-
Oct 14, 2025	27.43	27.43	27.32	27.32	27.07	-0.51%	-
Oct 13, 2025	27.54	27.66	27.46	27.46	27.21	-0.07%	-