Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	41.75	41.86	41.49	41.49	41.49	-0.60%	2,676,622
Jul 14, 2025	41.66	41.97	41.51	41.74	41.74	0.07%	3,601,611
Jul 11, 2025	41.80	41.84	41.41	41.71	41.71	-0.67%	3,272,837
Jul 10, 2025	41.72	42.27	41.61	41.99	41.99	0.62%	5,356,200
Jul 9, 2025	41.81	42.20	41.71	41.73	41.73	-0.02%	4,080,522
Jul 8, 2025	41.85	42.12	41.63	41.74	41.74	-0.26%	7,905,724
Jul 7, 2025	42.74	42.82	41.84	41.85	41.85	-2.20%	7,773,700
Jul 4, 2025	42.83	43.02	42.61	42.79	42.79	-0.14%	3,944,243
Jul 3, 2025	42.98	43.29	42.81	42.85	42.85	0.26%	3,304,800
Jul 2, 2025	43.49	43.59	42.40	42.74	42.74	-1.84%	4,551,042
Jun 30, 2025	43.81	43.86	43.50	43.54	43.54	-0.66%	5,541,200
Jun 27, 2025	43.72	44.33	43.67	43.83	43.83	0.18%	9,994,100
Jun 26, 2025	42.96	43.83	42.91	43.75	43.75	1.89%	5,259,400
Jun 25, 2025	43.30	43.34	42.87	42.94	42.94	-0.79%	4,259,400
Jun 24, 2025	43.20	43.48	42.98	43.28	43.28	0.70%	9,620,500
Jun 23, 2025	42.05	43.00	42.05	42.98	42.98	2.02%	7,845,823
Jun 20, 2025	42.57	42.57	42.05	42.13	42.13	0.05%	16,937,109
Jun 19, 2025	41.74	42.14	41.52	42.11	42.11	0.41%	1,663,000
Jun 18, 2025	42.07	42.28	41.65	41.94	41.94	-0.43%	4,789,500
Jun 17, 2025	42.31	42.55	41.95	42.12	42.12	-0.61%	6,220,000
Jun 16, 2025	42.55	42.86	42.33	42.38	42.38	0.09%	14,238,945
Jun 13, 2025	43.55	43.55	42.29	42.34	42.34	-3.20%	8,624,600
Jun 12, 2025	43.53	43.75	43.25	43.74	43.74	0.02%	10,095,100
Jun 11, 2025	44.00	44.16	43.68	43.73	43.73	-0.25%	10,168,300
Jun 10, 2025	44.31	44.41	43.78	43.84	43.84	-0.99%	11,785,800
Jun 9, 2025	44.40	44.50	44.02	44.28	44.28	-0.32%	9,682,900
Jun 6, 2025	44.14	44.49	44.01	44.42	44.42	1.35%	8,387,600
Jun 5, 2025	43.79	44.06	43.53	43.83	43.83	0.23%	6,739,700
Jun 4, 2025	43.86	44.12	43.51	43.73	43.73	-0.30%	7,455,000
Jun 3, 2025	43.79	43.98	43.45	43.86	43.86	0.16%	10,703,000
Jun 2, 2025	43.50	43.84	43.29	43.79	43.79	0.21%	9,925,311
May 30, 2025	43.66	43.98	43.50	43.70	43.70	-0.30%	10,213,909
May 29, 2025	43.80	43.92	43.60	43.83	43.83	0.50%	11,812,323
May 28, 2025	43.78	43.80	43.34	43.61	43.61	-0.71%	11,770,908
May 27, 2025	43.82	44.00	43.44	43.92	43.92	1.62%	16,224,500
May 26, 2025	43.50	43.67	43.20	43.22	43.22	0.91%	3,458,600
May 23, 2025	42.49	42.95	42.29	42.83	42.83	-0.26%	13,037,300
May 22, 2025	43.70	43.70	42.54	42.94	42.94	0.61%	17,178,400
May 21, 2025	43.60	43.71	42.66	42.68	42.68	-3.59%	9,172,200
May 20, 2025	43.00	44.84	43.00	44.27	43.83	-1.12%	15,833,600
May 16, 2025	44.61	44.99	44.45	44.77	44.33	0.54%	12,594,900
May 15, 2025	44.23	44.69	44.08	44.53	44.09	0.34%	22,465,900
May 14, 2025	44.28	44.57	43.98	44.38	43.94	0.23%	12,044,400
May 13, 2025	44.20	44.68	44.04	44.28	43.84	0.14%	8,256,433
May 12, 2025	44.45	44.76	43.93	44.22	43.78	3.12%	15,760,247
May 9, 2025	43.68	43.71	42.67	42.88	42.45	-1.20%	11,072,508
May 8, 2025	42.57	43.79	41.88	43.40	42.97	-0.07%	11,572,800
May 7, 2025	43.08	43.45	43.06	43.43	43.00	0.79%	10,013,239
May 6, 2025	42.89	43.30	42.72	43.09	42.66	-0.37%	11,249,100
May 5, 2025	43.24	43.65	43.18	43.25	42.82	-0.73%	10,739,400