Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 2, 2025	43.34	43.70	43.22	43.57	43.14	2.04%	5,367,734
May 1, 2025	42.34	42.96	42.12	42.70	42.28	1.07%	7,782,827
Apr 30, 2025	42.14	42.32	41.59	42.25	41.83	-0.49%	7,858,211
Apr 29, 2025	42.14	42.52	41.88	42.46	42.04	0.76%	5,476,113
Apr 28, 2025	41.98	42.61	41.98	42.14	41.72	0.50%	8,665,800
Apr 25, 2025	41.72	42.15	41.60	41.93	41.51	0.19%	10,791,235
Apr 24, 2025	41.33	41.89	41.22	41.85	41.43	1.28%	4,976,813
Apr 23, 2025	41.16	42.06	41.06	41.32	40.91	2.30%	4,301,700
Apr 22, 2025	39.75	40.51	39.67	40.39	39.99	2.72%	3,182,900
Apr 21, 2025	39.38	39.62	38.93	39.32	38.93	-0.83%	3,706,900
Apr 17, 2025	39.97	40.19	39.53	39.65	39.26	-0.03%	3,587,240
Apr 16, 2025	40.14	40.47	39.30	39.66	39.27	-2.05%	4,825,500
Apr 15, 2025	39.96	40.64	39.80	40.49	40.09	1.38%	3,225,100
Apr 14, 2025	40.00	40.36	39.29	39.94	39.54	2.54%	4,059,107
Apr 11, 2025	38.20	39.14	37.81	38.95	38.56	2.02%	5,416,200
Apr 10, 2025	39.92	40.00	37.51	38.18	37.80	-7.10%	8,293,349
Apr 9, 2025	37.99	41.16	37.41	41.10	40.69	7.11%	7,385,224
Apr 8, 2025	40.19	40.42	37.88	38.37	37.99	-1.79%	8,277,000
Apr 7, 2025	37.72	39.56	36.93	39.07	38.68	-1.09%	12,263,715
Apr 4, 2025	41.50	41.60	39.17	39.50	39.11	-8.52%	11,653,100
Apr 3, 2025	44.27	45.00	43.05	43.18	42.75	-6.84%	10,144,300
Apr 2, 2025	45.13	46.37	44.78	46.35	45.89	1.96%	6,876,242
Apr 1, 2025	44.75	45.57	44.28	45.46	45.01	1.38%	5,915,400
Mar 31, 2025	43.53	44.99	43.52	44.84	44.39	1.77%	5,927,044
Mar 28, 2025	44.44	44.72	43.92	44.06	43.62	-1.10%	4,718,300
Mar 27, 2025	44.35	44.79	44.33	44.55	44.11	0.22%	4,528,115
Mar 26, 2025	45.04	45.21	44.30	44.45	44.01	-1.00%	2,225,900
Mar 25, 2025	45.03	45.40	44.84	44.90	44.45	-0.04%	4,789,500
Mar 24, 2025	43.97	44.93	43.94	44.92	44.47	2.84%	8,990,600
Mar 21, 2025	43.53	43.86	43.32	43.68	43.25	-0.07%	12,234,100
Mar 20, 2025	43.48	44.09	43.26	43.71	43.28	0.05%	4,522,900
Mar 19, 2025	43.10	43.90	43.03	43.69	43.26	1.72%	2,565,300