Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	52.10	52.24	50.76	50.89	50.89	-1.96%	11,376,641
Feb 3, 2026	52.46	52.70	51.62	51.91	51.91	-1.05%	6,558,430
Feb 2, 2026	52.05	52.97	52.05	52.46	52.46	1.14%	6,954,754
Jan 30, 2026	51.52	52.00	51.27	51.87	51.87	-0.21%	7,633,103
Jan 29, 2026	51.29	52.09	51.29	51.98	51.98	1.62%	9,129,099
Jan 28, 2026	50.65	51.32	50.23	51.15	51.15	0.87%	4,988,383
Jan 27, 2026	50.89	51.38	50.68	50.71	50.71	-0.35%	7,801,933
Jan 26, 2026	50.95	51.08	50.41	50.89	50.89	0.47%	4,570,950
Jan 23, 2026	50.50	50.66	49.94	50.65	50.65	0.06%	2,344,424
Jan 22, 2026	51.55	51.79	50.58	50.62	50.62	-1.19%	2,551,277
Jan 21, 2026	50.73	51.77	50.62	51.23	51.23	1.19%	3,308,136
Jan 20, 2026	51.64	51.75	50.55	50.63	50.63	-2.91%	3,838,886
Jan 19, 2026	51.76	52.17	51.63	52.15	52.15	0.21%	1,219,390
Jan 16, 2026	52.16	52.42	51.90	52.04	52.04	-0.46%	4,392,821
Jan 15, 2026	51.86	52.39	51.85	52.28	52.28	0.95%	2,430,401
Jan 14, 2026	51.21	51.90	51.10	51.79	51.79	1.37%	2,910,780
Jan 13, 2026	51.63	51.78	50.98	51.09	51.09	-0.87%	4,788,377
Jan 12, 2026	51.75	51.95	51.47	51.54	51.54	-0.88%	7,662,064
Jan 9, 2026	51.78	52.25	51.56	52.00	52.00	1.01%	2,665,456
Jan 8, 2026	50.78	51.80	50.54	51.48	51.48	1.52%	7,854,730
Jan 7, 2026	51.33	51.55	50.64	50.71	50.71	-1.80%	6,356,662
Jan 6, 2026	50.89	51.70	50.55	51.64	51.64	2.14%	7,501,755
Jan 5, 2026	49.70	50.90	49.70	50.56	50.56	1.53%	3,303,681
Jan 2, 2026	50.03	50.10	49.61	49.80	49.80	-0.08%	2,122,432
Dec 31, 2025	50.10	50.24	49.82	49.84	49.84	-0.44%	2,104,535
Dec 30, 2025	50.15	50.31	50.05	50.06	50.06	-0.34%	5,132,146
Dec 29, 2025	49.93	50.45	49.93	50.23	50.23	0.22%	6,127,986
Dec 24, 2025	50.20	50.49	50.10	50.12	50.12	-0.48%	891,710
Dec 23, 2025	50.17	50.50	50.17	50.36	50.36	0.24%	3,156,304
Dec 22, 2025	50.04	50.30	49.61	50.24	50.24	0.64%	8,602,258
Dec 19, 2025	50.00	50.29	49.83	49.92	49.92	0.10%	8,623,067
Dec 18, 2025	49.37	49.92	49.20	49.87	49.87	1.57%	4,484,325
Dec 17, 2025	49.55	49.65	49.03	49.10	49.10	-0.69%	4,348,514
Dec 16, 2025	49.05	49.45	49.05	49.44	49.44	0.43%	3,252,018
Dec 15, 2025	49.00	49.48	48.98	49.23	49.23	0.78%	4,014,803
Dec 12, 2025	49.08	49.35	48.78	48.85	48.85	-0.47%	3,722,867
Dec 11, 2025	48.97	49.36	48.97	49.08	49.08	0.20%	5,064,564
Dec 10, 2025	48.72	49.28	48.64	48.98	48.98	0.33%	5,412,142
Dec 9, 2025	48.46	49.19	48.30	48.82	48.82	0.74%	8,027,386
Dec 8, 2025	48.80	48.87	48.25	48.46	48.46	-0.76%	6,734,865
Dec 5, 2025	49.16	49.28	48.69	48.83	48.83	-0.83%	4,817,833
Dec 4, 2025	49.10	49.67	49.10	49.24	49.24	0.51%	5,737,025
Dec 3, 2025	48.78	49.02	48.58	48.99	48.99	0.18%	10,718,390
Dec 2, 2025	49.32	49.32	48.77	48.90	48.90	-0.63%	11,861,803
Dec 1, 2025	49.26	49.73	49.15	49.21	49.21	-0.53%	6,526,791
Nov 28, 2025	48.94	49.62	48.68	49.47	49.47	0.92%	4,484,326
Nov 27, 2025	48.85	49.17	48.85	49.02	49.02	0.43%	1,316,663
Nov 26, 2025	49.28	49.40	48.54	48.81	48.81	-1.99%	18,180,094
Nov 25, 2025	49.10	49.85	49.10	49.80	49.36	1.06%	6,869,484
Nov 24, 2025	48.55	49.34	48.41	49.28	48.84	1.27%	12,449,342