Manulife Financial Corporation (LON:0V5H)
41.50
-0.32 (-0.77%)
At close: Aug 26, 2025
Manulife Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.77% | 427 |
Aug 25, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -0.98% | 115 |
Aug 15, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 41.80 | 1.67% | 415 |
Aug 12, 2025 | 41.56 | 41.56 | 41.54 | 41.54 | 41.11 | 0.70% | 552 |
Aug 7, 2025 | 41.26 | 41.26 | 41.25 | 41.25 | 40.82 | -4.14% | 521 |
Jul 31, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 42.58 | 0.23% | 52 |
Jul 30, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.48 | 1.87% | 2,238 |
Jul 9, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 41.70 | 0.24% | 1,093 |
Jul 7, 2025 | 42.30 | 42.30 | 42.04 | 42.04 | 41.60 | -2.23% | 1,630 |
Jul 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.55 | 0.58% | 82 |
Jul 2, 2025 | 42.76 | 42.76 | 42.75 | 42.75 | 42.31 | -3.04% | 168 |
Jun 27, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 43.63 | 1.12% | 235 |
Jun 26, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.15 | 0.58% | 445 |
Jun 24, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 42.90 | 1.95% | 205 |
Jun 23, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.08 | 0.33% | 860 |
Jun 17, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 41.94 | -0.61% | 157 |
Jun 16, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.20 | -0.37% | 313 |
Jun 13, 2025 | 43.07 | 43.07 | 42.80 | 42.80 | 42.35 | -2.44% | 296 |
Jun 10, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.41 | -1.19% | 1,088 |
Jun 6, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.94 | 1.12% | 1,004 |
Jun 5, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.45 | 0.82% | 746 |
Jun 3, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.10 | 0.43% | 829 |
May 28, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 42.92 | -1.11% | 256 |
May 27, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.40 | 1.28% | 516 |
May 26, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 42.85 | 0.89% | 1 |
May 21, 2025 | 43.20 | 43.20 | 42.92 | 42.92 | 42.47 | -4.07% | 548 |
May 16, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 43.84 | 1.21% | 469 |
May 15, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 43.31 | -1.00% | 1,278 |
May 12, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 43.75 | 4.59% | 974 |
May 9, 2025 | 43.12 | 43.12 | 42.69 | 42.69 | 41.83 | 0.21% | 996 |
May 1, 2025 | 42.61 | 42.61 | 42.60 | 42.60 | 41.74 | 0.60% | 23,341 |
Apr 29, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 41.49 | 5.86% | 100 |
Apr 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.19 | 1.45% | 147 |
Apr 16, 2025 | 39.85 | 39.85 | 39.43 | 39.43 | 38.64 | -2.79% | 46 |
Apr 15, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 39.74 | 1.37% | 1,497 |
Apr 14, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 39.20 | 5.15% | 594 |
Apr 10, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.28 | 0.61% | 212 |
Apr 9, 2025 | 37.87 | 37.87 | 37.82 | 37.82 | 37.06 | -6.01% | 423 |
Apr 8, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 39.43 | 3.68% | 1,356 |
Apr 7, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.03 | -12.86% | 881 |
Apr 3, 2025 | 44.50 | 44.54 | 44.50 | 44.54 | 43.64 | 0.45% | 1,724 |
Apr 2, 2025 | 43.45 | 43.45 | 43.45 | 44.34 | 43.45 | - | 19,470 |
Apr 1, 2025 | 43.45 | 43.45 | 43.45 | 44.34 | 43.45 | - | 103,152 |
Mar 26, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 43.45 | 1.66% | 336 |
Mar 21, 2025 | 43.54 | 43.62 | 43.54 | 43.62 | 42.74 | -0.15% | 2,333 |
Mar 20, 2025 | 42.80 | 42.80 | 42.80 | 43.68 | 42.80 | - | 3,793 |
Mar 19, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 42.80 | 2.68% | 613 |
Mar 17, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 41.68 | 1.55% | 5,590 |
Mar 14, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.05 | 2.50% | 310 |
Mar 13, 2025 | 41.16 | 41.16 | 40.87 | 40.87 | 40.05 | -2.22% | 3,714 |