Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	60.99	62.45	58.59	62.44	62.44	-0.86%	10,958,877
Aug 4, 2026	62.50	63.02	62.12	62.98	62.98	1.16%	8,101,127
Jul 31, 2026	62.50	62.97	62.25	62.26	62.26	-0.22%	3,900,870
Jul 30, 2026	62.10	62.48	61.83	62.40	62.40	1.05%	4,277,863
Jul 29, 2026	62.60	62.72	61.61	61.75	61.75	-1.91%	7,487,744
Jul 28, 2026	62.04	63.01	61.79	62.95	62.95	1.22%	7,552,093
Jul 27, 2026	61.73	62.27	61.62	62.19	62.19	1.02%	4,402,028
Jul 24, 2026	60.82	61.67	60.68	61.56	61.56	1.43%	3,467,601
Jul 23, 2026	60.09	60.69	59.91	60.69	60.69	0.03%	3,228,976
Jul 22, 2026	60.50	61.12	60.40	60.67	60.67	0.43%	1,703,032
Jul 21, 2026	59.98	60.50	59.68	60.41	60.41	1.09%	2,799,276
Jul 20, 2026	60.86	61.18	59.73	59.76	59.76	-1.61%	1,982,169
Jul 17, 2026	60.29	61.01	60.12	60.74	60.74	-0.20%	4,411,653
Jul 16, 2026	60.23	60.88	60.08	60.86	60.86	0.61%	3,566,033
Jul 15, 2026	58.95	60.62	58.86	60.49	60.49	3.10%	3,093,712
Jul 14, 2026	58.34	58.84	58.20	58.67	58.67	0.31%	1,596,827
Jul 13, 2026	58.49	58.70	57.95	58.49	58.49	-0.05%	2,780,790
Jul 10, 2026	58.99	59.11	58.44	58.52	58.52	-0.39%	1,496,614
Jul 9, 2026	58.40	59.10	58.40	58.75	58.75	0.84%	3,661,761
Jul 8, 2026	58.48	58.63	57.95	58.26	58.26	-0.92%	3,146,505
Jul 7, 2026	58.73	59.19	58.38	58.80	58.80	-0.02%	4,500,746
Jul 6, 2026	58.90	59.30	58.35	58.81	58.81	-0.03%	5,371,440
Jul 3, 2026	58.41	59.02	58.41	58.83	58.83	0.72%	1,285,493
Jul 2, 2026	58.00	58.44	57.49	58.41	58.41	1.55%	10,472,662
Jun 30, 2026	57.99	58.21	57.08	57.52	57.52	-0.50%	4,424,884
Jun 29, 2026	57.16	57.81	56.78	57.81	57.81	1.08%	7,681,159
Jun 26, 2026	57.01	57.45	56.87	57.19	57.19	0.26%	7,029,019
Jun 25, 2026	56.88	57.87	56.87	57.04	57.04	0.87%	5,326,344
Jun 24, 2026	57.05	57.25	56.18	56.55	56.55	-0.88%	4,320,087
Jun 23, 2026	56.70	57.42	56.67	57.05	57.05	-0.04%	6,693,128
Jun 22, 2026	57.21	58.03	56.90	57.07	57.07	0.07%	4,223,933
Jun 19, 2026	57.35	58.06	57.03	57.03	57.03	-0.68%	7,317,118
Jun 18, 2026	57.30	57.69	57.04	57.42	57.42	0.79%	4,155,173
Jun 17, 2026	57.33	58.00	56.88	56.97	56.97	-0.99%	6,352,019
Jun 16, 2026	57.11	57.71	57.06	57.54	57.54	1.00%	2,416,526
Jun 15, 2026	56.66	57.07	56.40	56.97	56.97	1.15%	5,445,168
Jun 12, 2026	55.81	56.51	55.80	56.32	56.32	1.53%	4,253,926
Jun 11, 2026	54.99	55.73	54.56	55.47	55.47	1.28%	5,029,217
Jun 10, 2026	54.06	54.94	53.56	54.77	54.77	1.16%	4,428,430
Jun 9, 2026	54.50	54.90	53.69	54.14	54.14	-0.20%	4,612,789
Jun 8, 2026	54.10	54.46	53.86	54.25	54.25	0.46%	7,303,977
Jun 5, 2026	53.39	54.25	53.15	54.00	54.00	0.93%	9,555,736
Jun 4, 2026	51.88	53.63	51.19	53.50	53.50	0.89%	10,267,082
Jun 3, 2026	52.94	53.34	52.50	53.03	53.03	-0.28%	7,254,205
Jun 2, 2026	52.08	53.35	52.08	53.18	53.18	1.78%	9,226,297
Jun 1, 2026	52.31	53.00	51.91	52.25	52.25	-0.91%	9,693,603
May 29, 2026	52.24	52.94	52.17	52.73	52.73	0.81%	21,736,018
May 28, 2026	53.30	53.33	52.60	52.79	52.31	-1.36%	7,232,122
May 27, 2026	53.50	53.75	53.25	53.52	53.03	0.56%	8,370,374
May 26, 2026	53.50	54.17	53.09	53.22	52.73	-1.19%	10,081,987