Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	47.07	47.38	47.00	47.28	-	1.33%	512,815
Mar 16, 2026	46.45	46.78	46.29	46.66	46.66	1.66%	5,261,019
Mar 13, 2026	45.97	46.29	45.80	45.90	45.90	0.46%	2,881,838
Mar 12, 2026	45.36	45.81	45.21	45.69	45.69	-0.39%	2,559,958
Mar 11, 2026	45.96	46.29	45.80	45.87	45.87	-0.02%	6,071,380
Mar 10, 2026	45.45	46.21	45.22	45.88	45.88	1.19%	9,618,765
Mar 9, 2026	45.00	45.37	44.23	45.34	45.34	-0.85%	12,039,673
Mar 6, 2026	46.54	46.60	45.59	45.73	45.73	-2.72%	7,684,263
Mar 5, 2026	47.45	47.74	46.68	47.01	47.01	-1.01%	4,821,547
Mar 4, 2026	47.20	47.81	47.15	47.49	47.49	1.26%	9,417,849
Mar 3, 2026	46.98	47.16	46.35	46.90	46.90	-1.88%	9,198,948
Mar 2, 2026	47.65	48.06	47.07	47.80	47.80	-1.59%	9,010,196
Feb 27, 2026	48.63	48.70	48.12	48.57	48.57	-0.90%	14,046,933
Feb 26, 2026	48.90	49.10	48.45	49.01	49.01	1.16%	10,851,688
Feb 25, 2026	48.58	48.76	48.09	48.45	48.45	-1.20%	14,504,405
Feb 24, 2026	49.21	49.21	48.41	49.04	48.56	-0.39%	4,973,160
Feb 23, 2026	50.29	50.35	49.04	49.23	48.74	-1.85%	10,236,635
Feb 20, 2026	49.72	50.20	49.63	50.16	49.66	1.19%	6,121,564
Feb 19, 2026	50.38	50.38	49.49	49.57	49.08	-2.11%	3,635,608
Feb 18, 2026	50.84	50.85	50.08	50.64	50.14	-0.18%	19,644,002
Feb 17, 2026	50.14	50.81	50.10	50.73	50.23	1.32%	6,301,649
Feb 13, 2026	49.07	50.07	48.84	50.07	49.57	2.81%	3,567,515
Feb 12, 2026	51.27	51.74	48.48	48.70	48.22	-5.25%	10,871,024
Feb 11, 2026	52.02	52.35	51.36	51.40	50.89	-0.87%	4,947,589
Feb 10, 2026	51.67	52.14	51.54	51.85	51.34	0.54%	8,406,506
Feb 9, 2026	51.86	52.12	51.50	51.57	51.06	-0.77%	10,198,681
Feb 6, 2026	51.45	52.04	51.27	51.97	51.46	1.42%	6,108,526
Feb 5, 2026	51.08	52.11	50.88	51.24	50.73	0.69%	7,162,704
Feb 4, 2026	52.10	52.24	50.76	50.89	50.39	-1.96%	11,376,641
Feb 3, 2026	52.46	52.70	51.62	51.91	51.40	-1.05%	6,558,430
Feb 2, 2026	52.05	52.97	52.05	52.46	51.94	1.14%	6,954,754
Jan 30, 2026	51.52	52.00	51.27	51.87	51.36	-0.21%	7,642,503
Jan 29, 2026	51.29	52.09	51.29	51.98	51.47	1.62%	9,129,099
Jan 28, 2026	50.65	51.32	50.23	51.15	50.64	0.87%	4,995,583
Jan 27, 2026	50.89	51.38	50.68	50.71	50.21	-0.35%	7,803,933
Jan 26, 2026	50.95	51.08	50.41	50.89	50.39	0.47%	4,570,950
Jan 23, 2026	50.50	50.66	49.94	50.65	50.15	0.06%	2,344,424
Jan 22, 2026	51.55	51.79	50.58	50.62	50.12	-1.19%	2,551,277
Jan 21, 2026	50.73	51.77	50.62	51.23	50.72	1.19%	3,308,136
Jan 20, 2026	51.64	51.75	50.55	50.63	50.13	-2.91%	3,840,086
Jan 19, 2026	51.76	52.17	51.63	52.15	51.63	0.21%	1,219,390
Jan 16, 2026	52.16	52.42	51.90	52.04	51.53	-0.46%	4,392,821
Jan 15, 2026	51.86	52.39	51.85	52.28	51.76	0.95%	2,430,401
Jan 14, 2026	51.21	51.90	51.10	51.79	51.28	1.37%	2,910,780
Jan 13, 2026	51.63	51.78	50.98	51.09	50.58	-0.87%	4,788,377
Jan 12, 2026	51.75	51.95	51.47	51.54	51.03	-0.88%	7,662,064
Jan 9, 2026	51.78	52.25	51.56	52.00	51.49	1.01%	2,665,456
Jan 8, 2026	50.78	51.80	50.54	51.48	50.97	1.52%	7,854,730
Jan 7, 2026	51.33	51.55	50.64	50.71	50.21	-1.80%	6,694,662
Jan 6, 2026	50.89	51.70	50.55	51.64	51.13	2.14%	7,501,755