Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	52.83	53.32	52.66	52.92	52.92	-0.09%	6,228,706
Apr 23, 2026	52.17	52.99	52.15	52.97	52.97	1.18%	5,026,209
Apr 22, 2026	52.49	52.50	51.78	52.35	52.35	0.13%	2,585,489
Apr 21, 2026	52.50	52.99	52.22	52.28	52.28	-0.74%	1,825,518
Apr 20, 2026	52.80	53.20	52.47	52.67	52.67	-1.00%	4,195,660
Apr 17, 2026	53.22	53.60	53.05	53.20	53.20	0.42%	4,433,274
Apr 16, 2026	53.33	53.55	52.72	52.98	52.98	-0.66%	1,817,753
Apr 15, 2026	52.12	53.33	52.08	53.33	53.33	2.20%	3,314,856
Apr 14, 2026	51.37	52.33	51.31	52.18	52.18	1.54%	2,999,258
Apr 13, 2026	50.23	51.46	50.22	51.39	51.39	1.64%	1,946,228
Apr 10, 2026	50.64	50.76	50.22	50.56	50.56	-0.04%	1,889,661
Apr 9, 2026	50.22	50.68	50.07	50.58	50.58	0.22%	5,071,063
Apr 8, 2026	49.98	50.58	49.85	50.47	50.47	3.06%	3,985,972
Apr 7, 2026	48.76	49.09	48.48	48.97	48.97	0.04%	4,658,070
Apr 6, 2026	48.46	49.14	48.46	48.95	48.95	0.78%	6,659,482
Apr 2, 2026	47.68	48.65	47.55	48.57	48.57	0.52%	3,211,813
Apr 1, 2026	48.18	48.80	48.02	48.32	48.32	0.83%	3,642,758
Mar 31, 2026	47.37	48.02	46.85	47.92	47.92	2.31%	6,663,322
Mar 30, 2026	46.79	47.49	46.67	46.84	46.84	0.21%	6,628,830
Mar 27, 2026	47.41	47.56	46.51	46.74	46.74	-2.07%	3,712,342
Mar 26, 2026	47.51	48.22	47.44	47.73	47.73	-0.19%	2,592,412
Mar 25, 2026	48.00	48.12	47.49	47.82	47.82	0.84%	4,848,577
Mar 24, 2026	46.90	47.65	46.60	47.42	47.42	0.49%	5,042,959
Mar 23, 2026	47.22	47.75	46.96	47.19	47.19	1.59%	5,063,621
Mar 20, 2026	46.42	46.80	46.14	46.45	46.45	-0.26%	11,231,059
Mar 19, 2026	46.60	46.91	46.20	46.57	46.57	-1.02%	3,578,946
Mar 18, 2026	47.30	47.54	47.03	47.05	47.05	-0.55%	3,301,938
Mar 17, 2026	47.07	47.45	47.00	47.31	47.31	1.39%	4,103,966
Mar 16, 2026	46.45	46.78	46.29	46.66	46.66	1.66%	5,261,019
Mar 13, 2026	45.97	46.29	45.80	45.90	45.90	0.46%	2,881,838
Mar 12, 2026	45.36	45.81	45.21	45.69	45.69	-0.39%	2,559,958
Mar 11, 2026	45.96	46.29	45.80	45.87	45.87	-0.02%	6,071,380
Mar 10, 2026	45.45	46.21	45.22	45.88	45.88	1.19%	9,618,765
Mar 9, 2026	45.00	45.37	44.23	45.34	45.34	-0.85%	12,039,673
Mar 6, 2026	46.54	46.60	45.59	45.73	45.73	-2.72%	7,684,263
Mar 5, 2026	47.45	47.74	46.68	47.01	47.01	-1.01%	4,821,547
Mar 4, 2026	47.20	47.81	47.15	47.49	47.49	1.26%	9,417,849
Mar 3, 2026	46.98	47.16	46.35	46.90	46.90	-1.88%	9,198,948
Mar 2, 2026	47.65	48.06	47.07	47.80	47.80	-1.59%	9,010,196
Feb 27, 2026	48.63	48.70	48.12	48.57	48.57	-0.90%	14,046,933
Feb 26, 2026	48.90	49.10	48.45	49.01	49.01	1.16%	10,851,688
Feb 25, 2026	48.58	48.76	48.09	48.45	48.45	-1.20%	14,504,405
Feb 24, 2026	49.21	49.21	48.41	49.04	48.56	-0.39%	4,973,160
Feb 23, 2026	50.29	50.35	49.04	49.23	48.74	-1.85%	10,236,635
Feb 20, 2026	49.72	50.20	49.63	50.16	49.66	1.19%	6,121,564
Feb 19, 2026	50.38	50.38	49.49	49.57	49.08	-2.11%	3,635,608
Feb 18, 2026	50.84	50.85	50.08	50.64	50.14	-0.18%	19,644,002
Feb 17, 2026	50.14	50.81	50.10	50.73	50.23	1.32%	6,301,649
Feb 13, 2026	49.07	50.07	48.84	50.07	49.57	2.81%	3,567,515
Feb 12, 2026	51.27	51.74	48.48	48.70	48.22	-5.25%	10,871,024