Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	47.94	47.94	47.94	47.94	-	-	903
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
Sep 16, 2025	43.59	43.59	43.59	43.59	43.19	3.29%	117
Sep 8, 2025	42.20	42.20	42.20	42.20	41.81	-0.92%	150
Sep 4, 2025	42.59	42.59	42.59	42.59	42.20	2.63%	1,002
Aug 26, 2025	41.50	41.50	41.50	41.50	41.12	-0.77%	427
Aug 25, 2025	41.82	41.82	41.82	41.82	41.44	-0.98%	115
Aug 15, 2025	42.24	42.24	42.24	42.24	41.41	1.67%	415
Aug 12, 2025	41.56	41.56	41.54	41.54	40.73	0.70%	552
Aug 7, 2025	41.26	41.26	41.25	41.25	40.45	-4.14%	521
Jul 31, 2025	43.03	43.03	43.03	43.03	42.19	0.23%	52
Jul 30, 2025	42.93	42.93	42.93	42.93	42.09	1.87%	2,238
Jul 9, 2025	42.14	42.14	42.14	42.14	41.32	0.24%	1,093
Jul 7, 2025	42.30	42.30	42.04	42.04	41.22	-2.23%	1,630
Jul 3, 2025	43.00	43.00	43.00	43.00	42.16	0.58%	82
Jul 2, 2025	42.76	42.76	42.75	42.75	41.92	-3.04%	168
Jun 27, 2025	44.09	44.09	44.09	44.09	43.23	1.12%	235
Jun 26, 2025	43.60	43.60	43.60	43.60	42.75	0.58%	445
Jun 24, 2025	43.35	43.35	43.35	43.35	42.50	1.95%	205
Jun 23, 2025	42.52	42.52	42.52	42.52	41.69	0.33%	860
Jun 17, 2025	42.38	42.38	42.38	42.38	41.55	-0.61%	157
Jun 16, 2025	42.64	42.64	42.64	42.64	41.81	-0.37%	313
Jun 13, 2025	43.07	43.07	42.80	42.80	41.97	-2.44%	296
Jun 10, 2025	43.87	43.87	43.87	43.87	43.01	-1.19%	1,088
Jun 6, 2025	44.40	44.40	44.40	44.40	43.53	1.12%	1,004
Jun 5, 2025	43.91	43.91	43.91	43.91	43.05	0.82%	746
Jun 3, 2025	43.56	43.56	43.56	43.56	42.71	0.43%	829
May 28, 2025	43.37	43.37	43.37	43.37	42.52	-1.11%	256
May 27, 2025	43.86	43.86	43.86	43.86	43.00	1.28%	516