Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	60.03	60.81	60.03	60.56	-	0.46%	4,423,896
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
Aug 12, 2026	61.09	61.54	60.85	61.06	60.55	0.03%	6,043,304
Aug 11, 2026	61.71	61.87	61.01	61.04	60.54	-0.81%	8,039,985
Aug 10, 2026	61.62	62.16	61.23	61.54	61.03	-0.39%	6,985,847
Aug 7, 2026	62.58	62.79	61.23	61.78	61.27	-1.18%	5,178,870
Aug 6, 2026	63.33	63.58	62.23	62.52	62.00	0.13%	5,125,824
Aug 5, 2026	60.99	62.45	58.59	62.44	61.92	-0.86%	10,984,577
Aug 4, 2026	62.50	63.02	62.12	62.98	62.46	1.16%	8,100,827
Jul 31, 2026	62.50	62.97	62.25	62.26	61.75	-0.22%	3,900,870
Jul 30, 2026	62.10	62.48	61.83	62.40	61.88	1.05%	4,277,863
Jul 29, 2026	62.60	62.72	61.61	61.75	61.24	-1.91%	7,490,944
Jul 28, 2026	62.04	63.01	61.79	62.95	62.43	1.22%	7,552,093
Jul 27, 2026	61.73	62.27	61.62	62.19	61.68	1.02%	4,412,228
Jul 24, 2026	60.82	61.67	60.68	61.56	61.05	1.43%	3,467,501
Jul 23, 2026	60.09	60.69	59.91	60.69	60.19	0.03%	3,228,976
Jul 22, 2026	60.50	61.12	60.40	60.67	60.17	0.43%	1,704,332
Jul 21, 2026	59.98	60.50	59.68	60.41	59.91	1.09%	2,799,276
Jul 20, 2026	60.86	61.18	59.73	59.76	59.27	-1.61%	1,982,169
Jul 17, 2026	60.29	61.01	60.12	60.74	60.24	-0.20%	4,411,653
Jul 16, 2026	60.23	60.88	60.08	60.86	60.36	0.61%	3,569,133
Jul 15, 2026	58.95	60.62	58.86	60.49	59.99	3.10%	3,101,712
Jul 14, 2026	58.34	58.84	58.20	58.67	58.18	0.31%	1,610,127
Jul 13, 2026	58.49	58.70	57.95	58.49	58.01	-0.05%	2,780,790
Jul 10, 2026	58.99	59.11	58.44	58.52	58.04	-0.39%	1,497,314
Jul 9, 2026	58.40	59.10	58.40	58.75	58.26	0.84%	3,688,961
Jul 8, 2026	58.48	58.63	57.95	58.26	57.78	-0.92%	3,146,505
Jul 7, 2026	58.73	59.19	58.38	58.80	58.31	-0.02%	4,500,746
Jul 6, 2026	58.90	59.30	58.35	58.81	58.32	-0.03%	5,371,440
Jul 3, 2026	58.41	59.02	58.41	58.83	58.34	0.72%	1,285,493