Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	63.34	63.34	61.79	61.99	61.99	-2.85%	2,828,640
Oct 22, 2026	63.14	63.98	63.13	63.81	63.81	0.47%	2,245,543
Oct 21, 2026	62.77	63.82	62.70	63.51	63.51	1.57%	3,021,263
Oct 20, 2026	62.18	63.05	62.13	62.53	62.53	0.43%	3,578,065
Oct 19, 2026	62.43	62.59	61.76	62.26	62.26	-0.65%	3,653,257
Oct 16, 2026	62.20	62.86	62.15	62.67	62.67	0.82%	4,273,246
Oct 15, 2026	61.43	62.25	60.98	62.16	62.16	1.14%	3,545,595
Oct 14, 2026	61.27	61.55	61.01	61.46	61.46	-0.16%	3,047,910
Oct 13, 2026	60.99	61.76	60.97	61.56	61.56	1.67%	3,092,876
Oct 9, 2026	59.90	60.73	59.90	60.55	60.55	1.10%	1,556,768
Oct 8, 2026	59.17	60.04	58.91	59.89	59.89	0.64%	4,519,400
Oct 7, 2026	60.71	60.71	59.32	59.51	59.51	-2.51%	6,042,494
Oct 6, 2026	61.35	61.81	60.83	61.04	61.04	-0.41%	4,104,813
Oct 5, 2026	61.26	61.73	61.13	61.29	61.29	-0.03%	3,254,314
Oct 2, 2026	60.66	61.34	60.48	61.31	61.31	1.14%	5,010,146
Oct 1, 2026	60.66	60.66	59.52	60.62	60.62	-0.03%	2,969,724
Sep 30, 2026	61.51	61.51	60.59	60.64	60.64	-1.51%	2,785,309
Sep 29, 2026	61.43	61.69	61.09	61.57	61.57	-0.15%	2,626,732
Sep 28, 2026	61.97	62.09	61.28	61.66	61.66	-0.71%	2,389,890
Sep 25, 2026	61.85	62.28	61.51	62.10	62.10	0.98%	2,329,891
Sep 24, 2026	61.49	61.88	61.21	61.50	61.50	-0.05%	6,186,571
Sep 23, 2026	61.86	62.66	61.50	61.53	61.53	-1.01%	11,160,949
Sep 22, 2026	62.72	63.04	61.78	62.16	62.16	-0.77%	6,153,784
Sep 21, 2026	62.31	62.66	62.23	62.64	62.64	0.93%	3,730,575
Sep 18, 2026	61.86	62.11	61.33	62.06	62.06	0.53%	9,420,947
Sep 17, 2026	61.50	61.98	61.36	61.73	61.73	0.83%	5,083,392
Sep 16, 2026	61.19	61.60	60.65	61.22	61.22	0.13%	2,566,476
Sep 15, 2026	60.50	61.14	60.22	61.14	61.14	0.96%	3,083,345
Sep 14, 2026	60.03	60.81	60.03	60.56	60.56	0.46%	4,514,814
Sep 11, 2026	60.79	61.03	59.66	60.28	60.28	0.23%	4,275,588
Sep 10, 2026	59.13	60.28	59.11	60.14	60.14	1.35%	4,988,020
Sep 9, 2026	59.56	59.65	58.98	59.34	59.34	-0.80%	6,043,482
Sep 8, 2026	60.95	61.00	59.74	59.82	59.82	-2.48%	6,788,409
Sep 4, 2026	61.42	61.69	61.07	61.34	61.34	-0.13%	4,626,740
Sep 3, 2026	59.99	61.58	59.99	61.42	61.42	2.50%	6,183,304
Sep 2, 2026	58.74	59.95	58.67	59.92	59.92	2.13%	6,333,228
Sep 1, 2026	58.75	59.19	58.26	58.67	58.67	-0.20%	6,602,330
Aug 31, 2026	59.41	59.74	58.74	58.79	58.79	-1.29%	6,477,336
Aug 28, 2026	59.86	60.07	59.17	59.56	59.56	-0.40%	5,467,411
Aug 27, 2026	59.96	60.18	59.37	59.80	59.80	-0.28%	3,178,128
Aug 26, 2026	59.95	60.25	59.55	59.97	59.97	0.44%	13,050,709
Aug 25, 2026	59.32	59.72	58.81	59.71	59.71	0.62%	3,312,811
Aug 24, 2026	58.46	59.44	58.46	59.34	59.34	1.25%	8,587,187
Aug 21, 2026	58.44	59.11	58.32	58.61	58.61	0.78%	5,332,458
Aug 20, 2026	59.72	59.82	58.37	58.64	58.16	-2.36%	4,823,438
Aug 19, 2026	61.24	61.26	59.71	60.06	59.56	-1.96%	15,651,349
Aug 18, 2026	61.31	61.70	61.16	61.26	60.75	-0.23%	1,952,913
Aug 17, 2026	61.52	61.98	61.25	61.40	60.89	-0.53%	2,296,721
Aug 14, 2026	61.07	61.73	61.04	61.73	61.22	0.82%	4,146,871
Aug 13, 2026	61.32	61.77	60.80	61.23	60.72	0.28%	7,214,171