Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	43.03	43.03	43.03	43.03	43.03	0.23%	52
Jul 30, 2025	42.93	42.93	42.93	42.93	42.93	1.87%	2,238
Jul 9, 2025	42.14	42.14	42.14	42.14	42.14	0.24%	1,093
Jul 7, 2025	42.30	42.30	42.04	42.04	42.04	-2.23%	1,630
Jul 3, 2025	43.00	43.00	43.00	43.00	43.00	0.58%	82
Jul 2, 2025	42.76	42.76	42.75	42.75	42.75	-3.04%	168
Jun 27, 2025	44.09	44.09	44.09	44.09	44.09	1.12%	235
Jun 26, 2025	43.60	43.60	43.60	43.60	43.60	0.58%	445
Jun 24, 2025	43.35	43.35	43.35	43.35	43.35	1.95%	205
Jun 23, 2025	42.52	42.52	42.52	42.52	42.52	0.33%	860
Jun 17, 2025	42.38	42.38	42.38	42.38	42.38	-0.61%	157
Jun 16, 2025	42.64	42.64	42.64	42.64	42.64	-0.37%	313
Jun 13, 2025	43.07	43.07	42.80	42.80	42.80	-2.44%	296
Jun 10, 2025	43.87	43.87	43.87	43.87	43.87	-1.19%	1,088
Jun 6, 2025	44.40	44.40	44.40	44.40	44.40	1.12%	1,004
Jun 5, 2025	43.91	43.91	43.91	43.91	43.91	0.82%	746
Jun 3, 2025	43.56	43.56	43.56	43.56	43.56	0.43%	829
May 28, 2025	43.37	43.37	43.37	43.37	43.37	-1.11%	256
May 27, 2025	43.86	43.86	43.86	43.86	43.86	1.28%	516
May 26, 2025	43.30	43.30	43.30	43.30	43.30	0.89%	1
May 21, 2025	43.20	43.20	42.92	42.92	42.92	-4.07%	548
May 16, 2025	44.74	44.74	44.74	44.74	44.30	1.21%	469
May 15, 2025	44.21	44.21	44.21	44.21	43.77	-1.00%	1,278
May 12, 2025	44.65	44.65	44.65	44.65	44.21	4.59%	974
May 9, 2025	43.12	43.12	42.69	42.69	42.27	0.21%	996
May 1, 2025	42.61	42.61	42.60	42.60	42.18	0.60%	23,341
Apr 29, 2025	42.35	42.35	42.35	42.35	41.93	5.86%	100
Apr 17, 2025	40.00	40.00	40.00	40.00	39.61	1.45%	147
Apr 16, 2025	39.85	39.85	39.43	39.43	39.04	-2.79%	46
Apr 15, 2025	40.56	40.56	40.56	40.56	40.16	1.37%	1,497
Apr 14, 2025	40.01	40.01	40.01	40.01	39.62	5.15%	594
Apr 10, 2025	38.05	38.05	38.05	38.05	37.68	0.61%	212
Apr 9, 2025	37.87	37.87	37.82	37.82	37.45	-6.01%	423
Apr 8, 2025	40.24	40.24	40.24	40.24	39.84	3.68%	1,356
Apr 7, 2025	38.81	38.81	38.81	38.81	38.43	-12.86%	881
Apr 3, 2025	44.50	44.54	44.50	44.54	44.10	0.45%	1,724
Apr 2, 2025	43.90	43.90	43.90	44.34	43.90	-	19,470
Apr 1, 2025	43.90	43.90	43.90	44.34	43.90	-	103,152
Mar 26, 2025	44.34	44.34	44.34	44.34	43.90	1.66%	336
Mar 21, 2025	43.54	43.62	43.54	43.62	43.19	-0.15%	2,333
Mar 20, 2025	43.25	43.25	43.25	43.68	43.25	-	3,793
Mar 19, 2025	43.68	43.68	43.68	43.68	43.25	2.68%	613
Mar 17, 2025	42.54	42.54	42.54	42.54	42.12	1.55%	5,590
Mar 14, 2025	41.89	41.89	41.89	41.89	41.48	2.50%	310
Mar 13, 2025	41.16	41.16	40.87	40.87	40.47	-2.22%	3,714
Mar 12, 2025	41.41	41.80	41.41	41.80	41.39	1.95%	107
Mar 10, 2025	41.24	41.51	40.98	41.00	40.60	-3.16%	1,761
Mar 6, 2025	42.44	42.44	42.34	42.34	41.92	-0.31%	730
Mar 5, 2025	42.47	42.47	42.47	42.47	42.05	1.51%	317
Mar 4, 2025	42.07	42.37	41.83	41.84	40.99	-3.42%	2,252