Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	44.44	44.72	43.92	44.06	44.06	-1.10%	4,718,259
Mar 27, 2025	44.35	44.79	44.33	44.55	44.55	0.22%	4,528,115
Mar 26, 2025	45.04	45.21	44.30	44.45	44.45	-1.00%	2,225,900
Mar 25, 2025	45.03	45.40	44.84	44.90	44.90	-0.04%	4,789,500
Mar 24, 2025	43.97	44.93	43.94	44.92	44.92	2.84%	8,990,600
Mar 21, 2025	43.53	43.86	43.32	43.68	43.68	-0.07%	12,234,100
Mar 20, 2025	43.48	44.09	43.26	43.71	43.71	0.05%	4,522,900
Mar 19, 2025	43.10	43.90	43.03	43.69	43.69	1.72%	2,565,300
Mar 18, 2025	42.90	42.97	42.51	42.95	42.95	-0.16%	10,127,600
Mar 17, 2025	42.30	43.23	42.30	43.02	43.02	1.63%	10,844,047
Mar 14, 2025	41.26	42.34	41.25	42.33	42.33	3.24%	7,866,000
Mar 13, 2025	41.88	42.08	40.84	41.00	41.00	-2.52%	11,207,100
Mar 12, 2025	41.70	42.14	41.30	42.06	42.06	1.86%	9,240,200
Mar 11, 2025	41.02	41.36	40.78	41.29	41.29	0.19%	11,966,146
Mar 10, 2025	41.25	41.62	40.77	41.21	41.21	-2.07%	22,175,400
Mar 7, 2025	41.77	42.27	41.38	42.08	42.08	0.12%	7,814,738
Mar 6, 2025	42.41	42.90	41.77	42.03	42.03	-2.28%	12,126,300
Mar 5, 2025	41.84	43.06	41.69	43.01	43.01	1.75%	14,800,516
Mar 4, 2025	43.83	43.90	41.71	42.27	41.83	-4.84%	11,153,720
Mar 3, 2025	44.93	45.46	44.10	44.42	43.96	-1.42%	13,670,900
Feb 28, 2025	44.38	45.09	44.17	45.06	44.59	1.44%	8,910,700
Feb 27, 2025	44.57	44.78	44.18	44.42	43.96	0.59%	6,474,400
Feb 26, 2025	44.15	44.57	43.83	44.16	43.70	0.43%	2,790,621
Feb 25, 2025	43.32	44.00	43.23	43.97	43.51	2.40%	6,474,228
Feb 24, 2025	42.80	43.75	42.80	42.94	42.49	-0.51%	10,942,100
Feb 21, 2025	45.19	45.27	43.15	43.16	42.71	-4.39%	6,555,302
Feb 20, 2025	43.80	46.01	43.69	45.14	44.67	6.66%	9,089,500
Feb 19, 2025	42.01	42.44	41.82	42.32	41.88	-0.59%	8,397,400
Feb 18, 2025	41.98	42.70	41.87	42.57	42.13	1.19%	9,950,200
Feb 14, 2025	41.99	42.11	41.76	42.07	41.63	0.05%	6,495,537
Feb 13, 2025	42.20	42.34	41.06	42.05	41.61	-0.47%	9,682,114
Feb 12, 2025	42.02	42.40	42.02	42.25	41.81	-0.19%	5,901,602
Feb 11, 2025	42.60	42.69	41.84	42.33	41.89	-0.96%	3,308,030
Feb 10, 2025	43.26	43.60	42.68	42.74	42.30	-0.74%	14,567,300
Feb 7, 2025	42.86	43.14	42.81	43.06	42.61	0.35%	11,225,400
Feb 6, 2025	42.85	43.02	42.68	42.91	42.46	0.40%	11,317,700
Feb 5, 2025	42.67	42.88	42.43	42.74	42.30	0.47%	9,262,500
Feb 4, 2025	42.86	42.91	42.50	42.54	42.10	-0.28%	8,551,103
Feb 3, 2025	41.31	43.04	41.24	42.66	42.22	-1.84%	12,617,029
Jan 31, 2025	44.18	44.30	43.38	43.46	43.01	-1.56%	3,883,839
Jan 30, 2025	44.00	44.33	43.95	44.15	43.69	0.75%	6,556,200
Jan 29, 2025	43.36	43.99	43.29	43.82	43.36	0.83%	3,877,300
Jan 28, 2025	43.63	43.91	43.26	43.46	43.01	-0.34%	5,239,900
Jan 27, 2025	43.50	44.13	43.50	43.61	43.16	-0.46%	4,404,900
Jan 24, 2025	43.98	44.09	43.71	43.81	43.35	-0.61%	2,882,806
Jan 23, 2025	43.66	44.37	43.66	44.08	43.62	0.66%	2,009,549
Jan 22, 2025	44.34	44.45	43.76	43.79	43.33	-0.99%	2,198,915
Jan 21, 2025	44.15	44.57	43.94	44.23	43.77	-0.02%	2,373,620
Jan 20, 2025	44.23	44.75	44.18	44.24	43.78	-0.05%	1,066,502
Jan 17, 2025	44.51	44.80	44.19	44.26	43.80	-0.25%	3,171,019