Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	49.70	50.90	49.70	50.56	50.06	1.53%	3,303,281
Jan 2, 2026	50.03	50.10	49.61	49.80	49.31	-0.08%	2,122,432
Dec 31, 2025	50.10	50.24	49.82	49.84	49.35	-0.44%	2,104,535
Dec 30, 2025	50.15	50.31	50.05	50.06	49.56	-0.34%	5,132,146
Dec 29, 2025	49.93	50.45	49.93	50.23	49.73	0.22%	6,127,986
Dec 24, 2025	50.20	50.49	50.10	50.12	49.62	-0.48%	891,710
Dec 23, 2025	50.17	50.50	50.17	50.36	49.86	0.24%	3,156,304
Dec 22, 2025	50.04	50.30	49.61	50.24	49.74	0.64%	8,602,258
Dec 19, 2025	50.00	50.29	49.83	49.92	49.43	0.10%	8,654,586
Dec 18, 2025	49.37	49.92	49.20	49.87	49.38	1.57%	4,484,325
Dec 17, 2025	49.55	49.65	49.03	49.10	48.61	-0.69%	4,348,514
Dec 16, 2025	49.05	49.45	49.05	49.44	48.95	0.43%	3,322,905
Dec 15, 2025	49.00	49.48	48.98	49.23	48.74	0.78%	4,014,803
Dec 12, 2025	49.08	49.35	48.78	48.85	48.37	-0.47%	3,722,867
Dec 11, 2025	48.97	49.36	48.97	49.08	48.59	0.20%	5,064,564