Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	21,524,330
May 28, 2026	53.30	53.33	52.60	52.79	52.31	-1.36%	7,229,662
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
May 25, 2026	53.41	53.95	53.41	53.86	53.37	1.13%	7,113,085
May 22, 2026	54.30	54.30	53.23	53.26	52.77	-1.00%	7,797,113
May 21, 2026	53.00	53.88	52.80	53.80	53.31	1.17%	7,238,898
May 20, 2026	52.10	53.35	51.87	53.18	52.69	2.15%	5,548,783
May 19, 2026	52.03	52.40	51.71	52.06	51.58	0.66%	9,387,663
May 15, 2026	51.10	51.95	50.95	51.72	51.24	0.43%	13,454,027
May 14, 2026	51.44	51.92	50.74	51.50	51.03	-5.71%	9,130,678
May 13, 2026	54.78	55.34	54.34	54.62	54.12	-0.36%	5,155,190
May 12, 2026	54.55	55.05	54.34	54.82	54.32	0.29%	5,924,381
May 11, 2026	54.61	55.08	54.61	54.66	54.16	-0.11%	4,842,192
May 8, 2026	54.24	54.83	53.95	54.72	54.22	1.22%	5,108,429
May 7, 2026	54.27	54.63	53.88	54.06	53.56	-0.77%	4,194,979
May 6, 2026	54.00	54.58	53.92	54.48	53.98	1.77%	9,107,527
May 5, 2026	52.47	53.60	52.45	53.53	53.04	2.06%	6,951,973
May 4, 2026	52.97	53.32	52.33	52.45	51.97	-1.41%	10,758,272
May 1, 2026	53.55	53.86	53.08	53.20	52.71	-0.39%	3,717,032
Apr 30, 2026	52.35	53.44	52.32	53.41	52.92	2.20%	6,751,171
Apr 29, 2026	52.45	52.98	52.22	52.26	51.78	-1.02%	7,972,430
Apr 28, 2026	52.36	53.20	52.36	52.80	52.31	0.32%	6,744,371
Apr 27, 2026	52.63	52.99	52.29	52.63	52.15	-0.55%	7,896,113
Apr 24, 2026	52.83	53.32	52.66	52.92	52.43	-0.09%	6,275,102
Apr 23, 2026	52.17	52.99	52.15	52.97	52.48	1.18%	5,163,536
Apr 22, 2026	52.49	52.50	51.78	52.35	51.87	0.13%	2,585,489
Apr 21, 2026	52.50	52.99	52.22	52.28	51.80	-0.74%	1,827,818
Apr 20, 2026	52.80	53.20	52.47	52.67	52.19	-1.00%	4,195,660
Apr 17, 2026	53.22	53.60	53.05	53.20	52.71	0.42%	4,433,274
Apr 16, 2026	53.33	53.55	52.72	52.98	52.49	-0.66%	1,827,453
Apr 15, 2026	52.12	53.33	52.08	53.33	52.84	2.20%	3,314,856
Apr 14, 2026	51.37	52.33	51.31	52.18	51.70	1.54%	2,999,258
Apr 13, 2026	50.23	51.46	50.22	51.39	50.92	1.64%	1,946,228
Apr 10, 2026	50.64	50.76	50.22	50.56	50.10	-0.04%	1,889,661
Apr 9, 2026	50.22	50.68	50.07	50.58	50.12	0.22%	5,076,063
Apr 8, 2026	49.98	50.58	49.85	50.47	50.01	3.06%	3,985,972
Apr 7, 2026	48.76	49.09	48.48	48.97	48.52	0.04%	4,658,070
Apr 6, 2026	48.46	49.14	48.46	48.95	48.50	0.78%	6,658,582
Apr 2, 2026	47.68	48.65	47.55	48.57	48.12	0.52%	3,224,213
Apr 1, 2026	48.18	48.80	48.02	48.32	47.88	0.83%	3,642,758
Mar 31, 2026	47.37	48.02	46.85	47.92	47.48	2.31%	6,663,322
Mar 30, 2026	46.79	47.49	46.67	46.84	46.41	0.21%	6,627,830
Mar 27, 2026	47.41	47.56	46.51	46.74	46.31	-2.07%	3,712,342
Mar 26, 2026	47.51	48.22	47.44	47.73	47.29	-0.19%	2,592,412