Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	46.47	46.66	46.47	46.63	46.63	1.39%	843
Mar 13, 2026	46.00	46.00	45.99	45.99	45.99	0.83%	7,790
Mar 12, 2026	45.36	45.67	45.36	45.61	45.61	-0.83%	240
Mar 11, 2026	46.05	46.05	45.89	45.99	45.99	0.15%	337
Mar 10, 2026	45.44	45.92	45.44	45.92	45.92	3.05%	983
Mar 9, 2026	45.08	45.16	44.32	44.56	44.56	-2.86%	1,538
Mar 6, 2026	46.60	46.60	45.87	45.87	45.87	-2.49%	1,979
Mar 5, 2026	47.45	47.45	46.97	47.04	47.04	-1.24%	2,276
Mar 4, 2026	47.20	47.63	47.20	47.63	47.63	1.77%	11,075
Mar 3, 2026	46.98	46.98	46.44	46.80	46.80	-1.87%	2,761
Mar 2, 2026	47.65	47.92	47.16	47.69	47.69	-1.10%	4,497
Feb 27, 2026	48.69	48.69	48.21	48.22	48.22	-1.15%	1,521
Feb 26, 2026	48.90	48.90	48.75	48.78	48.78	0.56%	387
Feb 25, 2026	48.58	48.58	48.28	48.51	48.51	-0.31%	740
Feb 24, 2026	49.23	49.23	48.59	48.66	48.18	-1.14%	2,841
Feb 23, 2026	50.29	50.35	49.22	49.22	48.73	-1.26%	1,432
Feb 20, 2026	49.72	49.85	49.70	49.85	49.35	-0.06%	460
Feb 19, 2026	49.88	49.88	49.88	49.88	49.38	-1.68%	1,265
Feb 18, 2026	50.85	50.85	50.73	50.73	50.22	0.18%	9,482
Feb 17, 2026	50.20	50.68	50.20	50.64	50.14	1.30%	521
Feb 13, 2026	49.07	49.99	49.07	49.99	49.49	2.65%	847
Feb 12, 2026	49.57	50.19	48.66	48.70	48.21	-5.33%	3,776
Feb 11, 2026	52.00	52.19	51.44	51.44	50.93	-1.08%	188
Feb 10, 2026	51.69	52.03	51.65	52.00	51.48	-0.02%	9,113
Feb 9, 2026	51.86	52.01	51.86	52.01	51.49	0.37%	652
Feb 6, 2026	51.45	51.88	51.45	51.82	51.30	0.39%	216
Feb 5, 2026	51.49	51.62	51.28	51.62	51.11	-0.12%	198
Feb 4, 2026	52.20	52.20	51.59	51.68	51.16	-0.65%	15,314
Feb 3, 2026	52.49	52.49	52.02	52.02	51.50	-1.27%	20,128
Feb 2, 2026	52.05	52.69	52.05	52.69	52.16	2.67%	9,323
Jan 30, 2026	51.68	51.68	51.32	51.32	50.81	-0.81%	1,255
Jan 29, 2026	51.61	51.74	51.61	51.74	51.22	1.45%	4,467
Jan 28, 2026	50.53	51.00	50.53	51.00	50.49	0.10%	249
Jan 26, 2026	50.70	50.95	50.70	50.95	50.44	1.49%	562
Jan 23, 2026	50.50	50.50	50.20	50.20	49.70	-1.32%	1,357
Jan 22, 2026	50.87	50.87	50.87	50.87	50.36	-0.27%	657
Jan 21, 2026	51.01	51.01	51.01	51.01	50.50	0.41%	390
Jan 20, 2026	50.89	50.89	50.80	50.80	50.29	-2.17%	724
Jan 19, 2026	51.93	51.93	51.93	51.93	51.41	-0.62%	13,247
Jan 16, 2026	51.73	51.73	51.73	52.25	51.73	-	1,545
Jan 15, 2026	52.25	52.25	52.25	52.25	51.73	1.15%	1,738
Jan 14, 2026	51.79	51.79	51.66	51.66	51.14	0.36%	1,135
Jan 13, 2026	50.96	50.96	50.96	51.47	50.96	-	6,216
Jan 12, 2026	50.96	50.96	50.96	51.47	50.96	-	2,510
Jan 9, 2026	50.96	50.96	50.96	51.47	50.96	-	6,084
Jan 8, 2026	51.47	51.47	51.47	51.47	50.96	3.06%	2,754
Jan 6, 2026	49.44	49.44	49.44	49.94	49.44	-	3,733
Jan 5, 2026	49.44	49.44	49.44	49.94	49.44	-	3,162
Jan 2, 2026	50.10	50.10	49.94	49.94	49.44	-0.26%	151
Dec 29, 2025	50.13	50.13	50.07	50.07	49.57	-0.16%	1,537