Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	48.54	48.54	47.70	48.26	48.26	-0.08%	4,891,191
Nov 13, 2025	48.70	49.82	48.15	48.30	48.30	0.12%	4,406,300
Nov 12, 2025	47.02	48.31	47.00	48.24	48.24	2.64%	4,384,600
Nov 11, 2025	46.84	47.59	46.84	47.00	47.00	0.32%	5,835,200
Nov 10, 2025	46.98	47.21	46.76	46.85	46.85	-	8,481,647
Nov 7, 2025	46.52	46.88	46.10	46.85	46.85	0.06%	7,277,313
Nov 6, 2025	46.93	47.25	46.57	46.82	46.82	-0.43%	5,221,800
Nov 5, 2025	46.40	47.05	46.35	47.02	47.02	1.60%	9,143,900
Nov 4, 2025	45.94	46.48	45.88	46.28	46.28	-0.30%	5,790,841
Nov 3, 2025	45.49	46.44	45.32	46.42	46.42	2.27%	11,029,225
Oct 31, 2025	45.02	45.61	44.77	45.39	45.39	0.93%	3,442,533
Oct 30, 2025	45.19	45.72	44.95	44.97	44.97	-0.95%	6,446,500
Oct 29, 2025	45.71	45.74	45.06	45.40	45.40	-0.83%	3,553,900
Oct 28, 2025	46.15	46.22	45.51	45.78	45.78	-0.56%	6,411,300
Oct 27, 2025	45.80	46.24	45.78	46.04	46.04	0.81%	13,466,710
Oct 24, 2025	45.23	45.73	45.10	45.67	45.67	1.40%	7,152,800
Oct 23, 2025	44.68	45.04	44.63	45.04	45.04	1.03%	6,675,343
Oct 22, 2025	44.65	44.86	44.34	44.58	44.58	0.04%	5,872,800
Oct 21, 2025	44.65	44.90	44.54	44.56	44.56	-0.34%	3,372,003
Oct 20, 2025	44.61	45.05	44.57	44.71	44.71	0.83%	3,707,422
Oct 17, 2025	44.37	44.72	44.30	44.34	44.34	-0.36%	3,441,032
Oct 16, 2025	45.15	45.20	44.33	44.50	44.50	-1.48%	4,940,800
Oct 15, 2025	45.60	45.78	44.61	45.17	45.17	-0.51%	3,576,414
Oct 14, 2025	44.41	45.64	44.16	45.40	45.40	2.23%	4,269,100
Oct 10, 2025	44.95	45.37	44.26	44.41	44.41	-0.83%	4,406,842
Oct 9, 2025	45.46	45.52	44.58	44.78	44.78	-1.47%	2,458,700
Oct 8, 2025	45.00	45.48	44.82	45.45	45.45	1.38%	3,024,300
Oct 7, 2025	45.18	45.36	44.77	44.83	44.83	-0.42%	2,172,105
Oct 6, 2025	44.80	45.29	44.60	45.02	45.02	1.01%	2,973,200
Oct 3, 2025	43.73	44.59	43.73	44.57	44.57	1.67%	5,487,300
Oct 2, 2025	43.65	43.89	43.40	43.84	43.84	-0.02%	6,043,800
Oct 1, 2025	43.20	43.90	43.05	43.85	43.85	1.13%	4,345,000
Sep 30, 2025	43.12	43.37	42.84	43.36	43.36	0.44%	5,289,528
Sep 29, 2025	42.99	43.38	42.86	43.17	43.17	0.65%	4,077,800
Sep 26, 2025	42.92	43.10	42.82	42.89	42.89	0.28%	6,615,821
Sep 25, 2025	42.58	42.98	42.53	42.77	42.77	-0.65%	4,236,100
Sep 24, 2025	43.05	43.37	42.78	43.05	43.05	0.07%	4,681,822
Sep 23, 2025	43.68	43.85	42.99	43.02	43.02	-1.92%	5,432,400
Sep 22, 2025	43.40	43.90	43.22	43.86	43.86	0.67%	7,206,500
Sep 19, 2025	44.48	44.48	43.05	43.57	43.57	0.65%	11,147,148
Sep 18, 2025	42.85	43.54	42.85	43.29	43.29	1.36%	2,923,500
Sep 17, 2025	43.15	43.28	42.53	42.71	42.71	-1.32%	7,068,600
Sep 16, 2025	44.16	44.26	43.08	43.28	43.28	-2.81%	8,796,800
Sep 15, 2025	44.10	44.54	43.80	44.53	44.53	0.88%	5,102,000
Sep 12, 2025	43.81	44.19	43.73	44.14	44.14	0.41%	1,987,734
Sep 11, 2025	42.90	44.00	42.83	43.96	43.96	2.66%	4,561,100
Sep 10, 2025	42.79	42.94	42.59	42.82	42.82	0.07%	7,450,600
Sep 9, 2025	42.49	42.96	42.34	42.79	42.79	0.75%	5,029,500
Sep 8, 2025	42.43	42.68	42.15	42.47	42.47	-0.02%	6,550,000
Sep 5, 2025	42.71	42.98	42.21	42.48	42.48	-0.59%	7,582,113