Manulife Financial Corporation (PSE:MFC)
Philippines · Delayed Price · Currency is PHP 2,796.00
-2.00 (-0.07%)
At close: May 12, 2026
PSE:MFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 11.92% | 10 |
| May 8, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 30 |
| May 7, 2026 | 2,500.00 | 2,500.00 | 2,498.00 | 2,500.00 | 2,500.00 | 2.21% | 445 |
| May 6, 2026 | 2,400.00 | 2,450.00 | 2,400.00 | 2,446.00 | 2,446.00 | 4.09% | 125 |
| May 5, 2026 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | - | - |
| May 4, 2026 | 2,300.00 | 2,350.00 | 2,300.00 | 2,350.00 | 2,350.00 | 2.17% | 310 |
| Apr 30, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 8.49% | 25 |
| Apr 29, 2026 | 2,150.00 | 2,150.00 | 2,120.00 | 2,120.00 | 2,120.00 | - | 40 |
| Apr 28, 2026 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - | - |
| Apr 27, 2026 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.95% | 5 |
| Apr 24, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -2.33% | 5 |
| Apr 23, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2.38% | 15 |
| Apr 22, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 25 |
| Apr 21, 2026 | 2,100.00 | 2,150.00 | 2,100.00 | 2,100.00 | 2,100.00 | 5.00% | 120 |
| Apr 20, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Apr 17, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Apr 16, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1.01% | 50 |
| Apr 15, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Apr 14, 2026 | 1,980.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.51% | 75 |
| Apr 13, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.51% | 15 |
| Apr 10, 2026 | 1,950.00 | 1,980.00 | 1,950.00 | 1,980.00 | 1,980.00 | 0.51% | 55 |
| Apr 8, 2026 | 1,930.00 | 1,970.00 | 1,930.00 | 1,970.00 | 1,970.00 | 1.03% | 1,155 |
| Apr 7, 2026 | 1,900.00 | 1,950.00 | 1,850.00 | 1,950.00 | 1,950.00 | 2.63% | 245 |
| Apr 6, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 10 |
| Apr 1, 2026 | 1,915.00 | 1,964.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.78% | 185 |
| Mar 31, 2026 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | - |
| Mar 30, 2026 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | - |
| Mar 27, 2026 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | - |
| Mar 26, 2026 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | - |
| Mar 25, 2026 | 1,965.00 | 1,965.00 | 1,915.00 | 1,915.00 | 1,915.00 | -2.54% | 15 |
| Mar 24, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | - | 10 |
| Mar 23, 2026 | 1,916.00 | 1,965.00 | 1,916.00 | 1,965.00 | 1,965.00 | 2.56% | 35 |
| Mar 19, 2026 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | - | - |
| Mar 18, 2026 | 1,950.00 | 1,970.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.26% | 175 |
| Mar 17, 2026 | 1,979.00 | 1,979.00 | 1,911.00 | 1,911.00 | 1,911.00 | -3.48% | 110 |
| Mar 16, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 15 |
| Mar 13, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1.43% | 5 |
| Mar 12, 2026 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | - | - |
| Mar 11, 2026 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | - | - |
| Mar 10, 2026 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | - | - |
| Mar 9, 2026 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | -1.41% | 5 |
| Mar 6, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Mar 5, 2026 | 1,980.00 | 1,980.00 | 1,905.00 | 1,980.00 | 1,980.00 | -1.00% | 85 |
| Mar 4, 2026 | 2,090.00 | 2,090.00 | 1,950.00 | 2,000.00 | 2,000.00 | -4.31% | 30 |
| Mar 3, 2026 | 2,100.00 | 2,100.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1.95% | 25 |
| Mar 2, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Feb 27, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1.99% | 15 |
| Feb 26, 2026 | 2,100.00 | 2,100.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.50% | 20 |
| Feb 25, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.76% | 5 |
| Feb 24, 2026 | 2,100.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | - | 45 |