Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	58.00	58.44	57.49	58.41	57.93	1.55%	10,483,202
Jun 30, 2026	57.99	58.21	57.08	57.52	57.04	-0.50%	4,424,884
Jun 29, 2026	57.16	57.81	56.78	57.81	57.33	1.08%	7,681,159
Jun 26, 2026	57.01	57.45	56.87	57.19	56.72	0.26%	7,029,019
Jun 25, 2026	56.88	57.87	56.87	57.04	56.57	0.87%	5,326,344
Jun 24, 2026	57.05	57.25	56.18	56.55	56.08	-0.88%	4,320,087
Jun 23, 2026	56.70	57.42	56.67	57.05	56.58	-0.04%	6,693,128
Jun 22, 2026	57.21	58.03	56.90	57.07	56.60	0.07%	4,223,933
Jun 19, 2026	57.35	58.06	57.03	57.03	56.56	-0.68%	7,317,118
Jun 18, 2026	57.30	57.69	57.04	57.42	56.95	0.79%	4,155,173
Jun 17, 2026	57.33	58.00	56.88	56.97	56.50	-0.99%	6,352,019
Jun 16, 2026	57.11	57.71	57.06	57.54	57.06	1.00%	2,416,526
Jun 15, 2026	56.66	57.07	56.40	56.97	56.50	1.15%	5,445,168