Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	45.23	45.72	45.10	45.68	45.68	1.42%	1,365,783
Oct 23, 2025	44.68	45.04	44.63	45.04	45.04	1.03%	6,675,343
Oct 22, 2025	44.65	44.86	44.34	44.58	44.58	0.04%	5,872,800
Oct 21, 2025	44.65	44.90	44.54	44.56	44.56	-0.34%	3,372,003
Oct 20, 2025	44.61	45.05	44.57	44.71	44.71	0.83%	3,707,422
Oct 17, 2025	44.37	44.72	44.30	44.34	44.34	-0.36%	3,441,032
Oct 16, 2025	45.15	45.20	44.33	44.50	44.50	-1.48%	4,940,800
Oct 15, 2025	45.60	45.78	44.61	45.17	45.17	-0.51%	3,576,414
Oct 14, 2025	44.41	45.64	44.16	45.40	45.40	2.23%	4,269,100
Oct 10, 2025	44.95	45.37	44.26	44.41	44.41	-0.83%	4,406,842
Oct 9, 2025	45.46	45.52	44.58	44.78	44.78	-1.47%	2,458,700
Oct 8, 2025	45.00	45.48	44.82	45.45	45.45	1.38%	3,024,300
Oct 7, 2025	45.18	45.36	44.77	44.83	44.83	-0.42%	2,172,105
Oct 6, 2025	44.80	45.29	44.60	45.02	45.02	1.01%	2,973,200
Oct 3, 2025	43.73	44.59	43.73	44.57	44.57	1.67%	5,487,300
Oct 2, 2025	43.65	43.89	43.40	43.84	43.84	-0.02%	6,043,800
Oct 1, 2025	43.20	43.90	43.05	43.85	43.85	1.13%	4,345,000
Sep 30, 2025	43.12	43.37	42.84	43.36	43.36	0.44%	5,289,528
Sep 29, 2025	42.99	43.38	42.86	43.17	43.17	0.65%	4,077,800
Sep 26, 2025	42.92	43.10	42.82	42.89	42.89	0.28%	6,615,821
Sep 25, 2025	42.58	42.98	42.53	42.77	42.77	-0.65%	4,236,100
Sep 24, 2025	43.05	43.37	42.78	43.05	43.05	0.07%	4,681,822
Sep 23, 2025	43.68	43.85	42.99	43.02	43.02	-1.92%	5,432,400
Sep 22, 2025	43.40	43.90	43.22	43.86	43.86	0.67%	7,206,500
Sep 19, 2025	44.48	44.48	43.05	43.57	43.57	0.65%	11,147,148
Sep 18, 2025	42.85	43.54	42.85	43.29	43.29	1.36%	2,923,500
Sep 17, 2025	43.15	43.28	42.53	42.71	42.71	-1.32%	7,068,600
Sep 16, 2025	44.16	44.26	43.08	43.28	43.28	-2.81%	8,796,800
Sep 15, 2025	44.10	44.54	43.80	44.53	44.53	0.88%	5,102,000
Sep 12, 2025	43.81	44.19	43.73	44.14	44.14	0.41%	1,987,734
Sep 11, 2025	42.90	44.00	42.83	43.96	43.96	2.66%	4,561,100
Sep 10, 2025	42.79	42.94	42.59	42.82	42.82	0.07%	7,450,600
Sep 9, 2025	42.49	42.96	42.34	42.79	42.79	0.75%	5,029,500
Sep 8, 2025	42.43	42.68	42.15	42.47	42.47	-0.02%	6,550,000
Sep 5, 2025	42.71	42.98	42.21	42.48	42.48	-0.59%	7,582,113
Sep 4, 2025	42.24	42.74	42.21	42.73	42.73	1.57%	9,032,624
Sep 3, 2025	42.20	42.22	41.97	42.07	42.07	0.12%	6,610,100
Sep 2, 2025	41.99	42.18	41.64	42.02	42.02	-0.54%	5,498,402
Aug 29, 2025	42.03	42.43	41.98	42.25	42.25	0.12%	5,314,000
Aug 28, 2025	41.82	42.26	41.66	42.20	42.20	0.91%	6,495,000
Aug 27, 2025	41.69	41.96	41.45	41.82	41.82	0.46%	9,618,200
Aug 26, 2025	41.59	41.66	41.22	41.63	41.63	-0.10%	9,858,300
Aug 25, 2025	42.39	42.51	41.67	41.67	41.67	-1.93%	13,593,200
Aug 22, 2025	41.90	42.60	41.90	42.49	42.49	1.65%	12,749,022
Aug 21, 2025	41.65	41.83	41.28	41.80	41.80	0.14%	9,314,733
Aug 20, 2025	41.55	41.94	41.55	41.74	41.74	-0.97%	10,592,530
Aug 19, 2025	42.35	42.47	42.12	42.15	41.71	-0.33%	6,216,300
Aug 18, 2025	41.75	42.35	41.74	42.29	41.85	0.69%	11,441,000
Aug 15, 2025	42.31	42.40	41.94	42.00	41.56	-0.59%	4,932,000
Aug 14, 2025	42.00	42.29	41.94	42.25	41.81	0.69%	6,789,036