Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	42.57	43.79	41.88	43.40	43.40	-0.07%	11,572,599
May 7, 2025	43.08	43.45	43.06	43.43	43.43	0.79%	10,013,239
May 6, 2025	42.89	43.30	42.72	43.09	43.09	-0.37%	11,249,100
May 5, 2025	43.24	43.65	43.18	43.25	43.25	-0.73%	10,739,400
May 2, 2025	43.34	43.70	43.22	43.57	43.57	2.04%	5,367,734
May 1, 2025	42.34	42.96	42.12	42.70	42.70	1.07%	7,782,827
Apr 30, 2025	42.14	42.32	41.59	42.25	42.25	-0.49%	7,858,211
Apr 29, 2025	42.14	42.52	41.88	42.46	42.46	0.76%	5,476,113
Apr 28, 2025	41.98	42.61	41.98	42.14	42.14	0.50%	8,665,800
Apr 25, 2025	41.72	42.15	41.60	41.93	41.93	0.19%	10,791,235
Apr 24, 2025	41.33	41.89	41.22	41.85	41.85	1.28%	4,976,813
Apr 23, 2025	41.16	42.06	41.06	41.32	41.32	2.30%	4,301,700
Apr 22, 2025	39.75	40.51	39.67	40.39	40.39	2.72%	3,182,900
Apr 21, 2025	39.38	39.62	38.93	39.32	39.32	-0.83%	3,706,900
Apr 17, 2025	39.97	40.19	39.53	39.65	39.65	-0.03%	3,587,240
Apr 16, 2025	40.14	40.47	39.30	39.66	39.66	-2.05%	4,825,500
Apr 15, 2025	39.96	40.64	39.80	40.49	40.49	1.38%	3,225,100
Apr 14, 2025	40.00	40.36	39.29	39.94	39.94	2.54%	4,059,107
Apr 11, 2025	38.20	39.14	37.81	38.95	38.95	2.02%	5,416,200
Apr 10, 2025	39.92	40.00	37.51	38.18	38.18	-7.10%	8,293,349
Apr 9, 2025	37.99	41.16	37.41	41.10	41.10	7.11%	7,385,224
Apr 8, 2025	40.19	40.42	37.88	38.37	38.37	-1.79%	8,277,000
Apr 7, 2025	37.72	39.56	36.93	39.07	39.07	-1.09%	12,263,715
Apr 4, 2025	41.50	41.60	39.17	39.50	39.50	-8.52%	11,654,471
Apr 3, 2025	44.27	45.00	43.05	43.18	43.18	-6.84%	10,144,300
Apr 2, 2025	45.13	46.37	44.78	46.35	46.35	1.96%	6,876,242
Apr 1, 2025	44.75	45.57	44.28	45.46	45.46	1.38%	5,915,400
Mar 31, 2025	43.53	44.99	43.52	44.84	44.84	1.77%	5,927,044
Mar 28, 2025	44.44	44.72	43.92	44.06	44.06	-1.10%	4,718,300
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