Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	49.72	49.85	49.70	49.85	49.85	-0.06%	8
Feb 19, 2026	49.88	49.88	49.88	49.88	49.88	-1.68%	1,265
Feb 18, 2026	50.85	50.85	50.73	50.73	50.73	0.18%	4
Feb 17, 2026	50.20	50.68	50.20	50.64	50.64	1.30%	521
Feb 13, 2026	49.07	49.99	49.07	49.99	49.99	2.65%	847
Feb 12, 2026	49.57	50.19	48.66	48.70	48.70	-5.33%	3,776
Feb 11, 2026	52.00	52.19	51.44	51.44	51.44	-1.08%	188
Feb 10, 2026	51.69	52.03	51.65	52.00	52.00	-0.02%	9,113
Feb 9, 2026	51.86	52.01	51.86	52.01	52.01	0.37%	652
Feb 6, 2026	51.45	51.88	51.45	51.82	51.82	0.39%	216
Feb 5, 2026	51.49	51.62	51.28	51.62	51.62	-0.12%	198
Feb 4, 2026	52.20	52.20	51.59	51.68	51.68	-0.65%	15,314
Feb 3, 2026	52.49	52.49	52.02	52.02	52.02	-1.27%	20,128
Feb 2, 2026	52.05	52.69	52.05	52.69	52.69	2.67%	9,323
Jan 30, 2026	51.68	51.68	51.32	51.32	51.32	-0.81%	1,255
Jan 29, 2026	51.61	51.74	51.61	51.74	51.74	1.45%	4,467
Jan 28, 2026	50.53	51.00	50.53	51.00	51.00	0.10%	249
Jan 26, 2026	50.70	50.95	50.70	50.95	50.95	1.49%	562
Jan 23, 2026	50.50	50.50	50.20	50.20	50.20	-1.32%	1,357
Jan 22, 2026	50.87	50.87	50.87	50.87	50.87	-0.27%	657
Jan 21, 2026	51.01	51.01	51.01	51.01	51.01	0.41%	390
Jan 20, 2026	50.89	50.89	50.80	50.80	50.80	-2.17%	724
Jan 19, 2026	51.93	51.93	51.93	51.93	51.93	-0.62%	13,247
Jan 16, 2026	52.25	52.25	52.25	52.25	52.25	-	1,545
Jan 15, 2026	52.25	52.25	52.25	52.25	52.25	1.15%	1,738
Jan 14, 2026	51.79	51.79	51.66	51.66	51.66	0.36%	1,135
Jan 13, 2026	51.47	51.47	51.47	51.47	51.47	-	6,216
Jan 12, 2026	51.47	51.47	51.47	51.47	51.47	-	2,510
Jan 9, 2026	51.47	51.47	51.47	51.47	51.47	-	6,084
Jan 8, 2026	51.47	51.47	51.47	51.47	51.47	3.06%	2,754
Jan 6, 2026	49.94	49.94	49.94	49.94	49.94	-	3,733
Jan 5, 2026	49.94	49.94	49.94	49.94	49.94	-	3,162
Jan 2, 2026	50.10	50.10	49.94	49.94	49.94	-0.26%	151
Dec 29, 2025	50.13	50.13	50.07	50.07	50.07	-0.16%	1,537
Dec 23, 2025	50.15	50.15	50.15	50.15	50.15	-	2,638
Dec 22, 2025	50.15	50.15	50.15	50.15	50.15	-	16,067
Dec 19, 2025	50.15	50.15	50.15	50.15	50.15	4.61%	769
Dec 15, 2025	47.94	47.94	47.94	47.94	47.94	-	6,993
Dec 12, 2025	47.94	47.94	47.94	47.94	47.94	-	2,389
Nov 25, 2025	47.50	47.50	47.50	47.94	47.50	-	4,679
Nov 20, 2025	47.94	47.94	47.94	47.94	47.50	0.29%	763
Nov 17, 2025	47.80	47.80	47.80	47.80	47.36	-0.83%	960
Nov 13, 2025	48.26	48.26	48.20	48.20	47.76	6.08%	1,140
Oct 29, 2025	45.44	45.44	45.44	45.44	45.02	-1.39%	1,026
Oct 27, 2025	46.08	46.08	46.08	46.08	45.66	2.31%	1,669
Oct 14, 2025	45.04	45.04	45.04	45.04	44.63	1.21%	1,812
Oct 10, 2025	44.50	44.50	44.50	44.50	44.09	1.64%	182
Oct 1, 2025	43.21	43.78	43.21	43.78	43.38	1.58%	1,527
Sep 23, 2025	43.10	43.10	43.10	43.10	42.70	-1.37%	160
Sep 19, 2025	43.70	43.70	43.70	43.70	43.30	0.25%	307