Skip to main content
logo
Manulife Financial Corporation (PSE:MFC)
Philippines flag Philippines · Delayed Price · Currency is PHP
2,226.00
-172.00 (-7.17%)
At close: Jun 3, 2026

PSE:MFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,224.002,226.002,224.002,226.002,226.00-7.17%25
Jun 2, 20262,398.002,398.002,398.002,398.002,398.00-0.58%15
Jun 1, 20262,412.002,412.002,412.002,412.002,412.00-10
May 29, 20262,402.002,450.002,214.002,412.002,412.00-3.29%110
May 28, 20262,500.003,600.002,494.002,494.002,494.004.86%125
May 26, 20262,300.002,400.002,250.002,400.002,378.464.35%125
May 25, 20262,300.002,500.002,300.002,300.002,279.36-40
May 22, 20262,300.002,300.002,300.002,300.002,279.36-15
May 21, 20262,200.002,300.002,150.002,300.002,279.364.55%125
May 20, 20262,594.002,594.002,150.002,200.002,180.25-15.25%545
May 19, 20262,596.002,596.002,596.002,596.002,572.7012.87%50
May 18, 20262,400.002,600.002,300.002,300.002,279.36-4.17%215
May 15, 20262,500.002,500.002,400.002,400.002,378.46-7.34%60
May 14, 20262,590.002,590.002,550.002,590.002,566.75-7.37%50
May 13, 20262,796.002,796.002,796.002,796.002,770.91-25
May 12, 20262,798.002,800.002,796.002,796.002,770.91-0.07%50
May 11, 20262,798.002,798.002,798.002,798.002,772.8911.92%10
May 8, 20262,500.002,500.002,500.002,500.002,477.56-30
May 7, 20262,500.002,500.002,498.002,500.002,477.562.21%445
May 6, 20262,400.002,450.002,400.002,446.002,424.054.09%125
May 5, 20262,350.002,350.002,350.002,350.002,328.91--
May 4, 20262,300.002,350.002,300.002,350.002,328.912.17%310
Apr 30, 20262,200.002,300.002,200.002,300.002,279.368.49%25
Apr 29, 20262,150.002,150.002,120.002,120.002,100.97-40
Apr 28, 20262,120.002,120.002,120.002,120.002,100.97--
Apr 27, 20262,120.002,120.002,120.002,120.002,100.970.95%5
Apr 24, 20262,100.002,100.002,100.002,100.002,081.15-2.33%5
Apr 23, 20262,150.002,150.002,150.002,150.002,130.702.38%15
Apr 22, 20262,100.002,100.002,100.002,100.002,081.15-25
Apr 21, 20262,100.002,150.002,100.002,100.002,081.155.00%120
Apr 20, 20262,000.002,000.002,000.002,000.001,982.05--
Apr 17, 20262,000.002,000.002,000.002,000.001,982.05--
Apr 16, 20262,000.002,000.002,000.002,000.001,982.051.01%50
Apr 15, 20261,980.001,980.001,980.001,980.001,962.23--
Apr 14, 20261,980.001,980.001,970.001,980.001,962.230.51%75
Apr 13, 20261,970.001,970.001,970.001,970.001,952.32-0.51%15
Apr 10, 20261,950.001,980.001,950.001,980.001,962.230.51%55
Apr 8, 20261,930.001,970.001,930.001,970.001,952.321.03%1,155
Apr 7, 20261,900.001,950.001,850.001,950.001,932.502.63%245
Apr 6, 20261,900.001,900.001,900.001,900.001,882.95-10
Apr 1, 20261,915.001,964.001,900.001,900.001,882.95-0.78%185
Mar 31, 20261,915.001,915.001,915.001,915.001,897.81--
Mar 30, 20261,915.001,915.001,915.001,915.001,897.81--
Mar 27, 20261,915.001,915.001,915.001,915.001,897.81--
Mar 26, 20261,915.001,915.001,915.001,915.001,897.81--
Mar 25, 20261,965.001,965.001,915.001,915.001,897.81-2.54%15
Mar 24, 20261,965.001,965.001,965.001,965.001,947.36-10
Mar 23, 20261,916.001,965.001,916.001,965.001,947.362.56%35
Mar 19, 20261,916.001,916.001,916.001,916.001,898.80--
Mar 18, 20261,950.001,970.001,916.001,916.001,898.800.26%175