Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	41.90	42.60	41.90	42.49	42.49	1.65%	12,749,022
Aug 21, 2025	41.65	41.83	41.28	41.80	41.80	0.14%	9,314,733
Aug 20, 2025	41.55	41.94	41.55	41.74	41.74	-0.97%	10,592,530
Aug 19, 2025	42.35	42.47	42.12	42.15	41.71	-0.33%	6,216,300
Aug 18, 2025	41.75	42.35	41.74	42.29	41.85	0.69%	11,441,000
Aug 15, 2025	42.31	42.40	41.94	42.00	41.56	-0.59%	4,932,000
Aug 14, 2025	42.00	42.29	41.94	42.25	41.81	0.69%	6,789,036
Aug 13, 2025	41.71	42.11	41.62	41.96	41.52	0.99%	3,027,900
Aug 12, 2025	41.29	41.64	41.21	41.55	41.12	0.87%	2,398,649
Aug 11, 2025	41.52	41.77	41.08	41.19	40.76	-0.53%	5,256,400
Aug 8, 2025	41.53	41.73	41.11	41.41	40.98	0.17%	9,715,300
Aug 7, 2025	42.51	42.75	41.16	41.34	40.91	-3.86%	10,892,300
Aug 6, 2025	42.62	43.14	42.37	43.00	42.55	1.37%	9,910,107
Aug 5, 2025	42.53	42.74	42.15	42.42	41.98	0.95%	12,311,000
Aug 1, 2025	42.32	42.39	41.71	42.02	41.58	-1.98%	6,425,500
Jul 31, 2025	42.42	43.13	42.30	42.87	42.42	0.92%	5,697,527
Jul 30, 2025	43.44	43.48	42.36	42.48	42.04	-2.01%	5,058,600
Jul 29, 2025	43.30	43.61	43.15	43.35	42.90	0.35%	4,656,417
Jul 28, 2025	42.86	43.31	42.59	43.20	42.75	0.70%	6,026,842
Jul 25, 2025	42.54	43.01	42.42	42.90	42.45	1.06%	5,648,037
Jul 24, 2025	42.50	42.87	42.38	42.45	42.01	-0.31%	9,249,916
Jul 23, 2025	42.13	42.69	41.99	42.58	42.14	1.65%	4,709,800
Jul 22, 2025	41.80	42.02	41.67	41.89	41.45	0.34%	8,270,705
Jul 21, 2025	42.35	42.49	41.75	41.75	41.31	-1.28%	5,390,900
Jul 18, 2025	42.46	42.54	42.24	42.29	41.85	-0.45%	3,037,900
Jul 17, 2025	41.63	42.61	41.55	42.48	42.04	1.89%	3,456,818
Jul 16, 2025	41.57	41.78	41.14	41.69	41.25	0.48%	2,865,348
Jul 15, 2025	41.75	41.86	41.49	41.49	41.06	-0.60%	2,683,022
Jul 14, 2025	41.66	41.97	41.51	41.74	41.30	0.07%	3,601,611
Jul 11, 2025	41.80	41.84	41.41	41.71	41.27	-0.67%	3,272,837
Jul 10, 2025	41.72	42.27	41.61	41.99	41.55	0.62%	5,356,200
Jul 9, 2025	41.81	42.20	41.71	41.73	41.29	-0.02%	4,080,522
Jul 8, 2025	41.85	42.12	41.63	41.74	41.30	-0.26%	7,905,724
Jul 7, 2025	42.74	42.82	41.84	41.85	41.41	-2.20%	7,773,700
Jul 4, 2025	42.83	43.02	42.61	42.79	42.34	-0.14%	3,944,243
Jul 3, 2025	42.98	43.29	42.81	42.85	42.40	0.26%	3,304,800
Jul 2, 2025	43.49	43.59	42.40	42.74	42.29	-1.84%	4,551,042
Jun 30, 2025	43.81	43.86	43.50	43.54	43.09	-0.66%	5,541,200
Jun 27, 2025	43.72	44.33	43.67	43.83	43.37	0.18%	9,994,100
Jun 26, 2025	42.96	43.83	42.91	43.75	43.29	1.89%	5,259,400
Jun 25, 2025	43.30	43.34	42.87	42.94	42.49	-0.79%	4,259,400
Jun 24, 2025	43.20	43.48	42.98	43.28	42.83	0.70%	9,620,500
Jun 23, 2025	42.05	43.00	42.05	42.98	42.53	2.02%	7,845,823
Jun 20, 2025	42.57	42.57	42.05	42.13	41.69	0.05%	16,937,109
Jun 19, 2025	41.74	42.14	41.52	42.11	41.67	0.41%	1,663,000
Jun 18, 2025	42.07	42.28	41.65	41.94	41.50	-0.43%	4,789,500
Jun 17, 2025	42.31	42.55	41.95	42.12	41.68	-0.61%	6,220,000
Jun 16, 2025	42.55	42.86	42.33	42.38	41.94	0.09%	14,238,945
Jun 13, 2025	43.55	43.55	42.29	42.34	41.90	-3.20%	8,624,600
Jun 12, 2025	43.53	43.75	43.25	43.74	43.28	0.02%	10,095,100