Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	51.10	51.95	50.95	51.72	51.72	0.43%	13,454,027
May 14, 2026	51.44	51.92	50.74	51.50	51.50	-5.71%	9,130,700
May 13, 2026	54.78	55.34	54.34	54.62	54.62	-0.36%	5,155,200
May 12, 2026	54.55	55.05	54.34	54.82	54.82	0.29%	5,924,400
May 11, 2026	54.61	55.08	54.61	54.66	54.66	-0.11%	4,842,200
May 8, 2026	54.24	54.83	53.95	54.72	54.72	1.22%	5,108,429
May 7, 2026	54.27	54.63	53.88	54.06	54.06	-0.77%	4,195,000
May 6, 2026	54.00	54.58	53.92	54.48	54.48	1.77%	9,107,527
May 5, 2026	52.47	53.60	52.45	53.53	53.53	2.06%	6,952,000
May 4, 2026	52.97	53.32	52.33	52.45	52.45	-1.41%	10,758,300
May 1, 2026	53.55	53.86	53.08	53.20	53.20	-0.39%	3,717,032
Apr 30, 2026	52.35	53.44	52.32	53.41	53.41	2.20%	6,751,200
Apr 29, 2026	52.45	52.98	52.22	52.26	52.26	-1.02%	7,972,430
Apr 28, 2026	52.36	53.20	52.36	52.80	52.80	0.32%	6,744,400
Apr 27, 2026	52.63	52.99	52.29	52.63	52.63	-0.55%	7,896,113
Apr 24, 2026	52.83	53.32	52.66	52.92	52.92	-0.09%	6,275,102
Apr 23, 2026	52.17	52.99	52.15	52.97	52.97	1.18%	5,163,536
Apr 22, 2026	52.49	52.50	51.78	52.35	52.35	0.13%	2,585,500
Apr 21, 2026	52.50	52.99	52.22	52.28	52.28	-0.74%	1,827,818
Apr 20, 2026	52.80	53.20	52.47	52.67	52.67	-1.00%	4,195,700
Apr 17, 2026	53.22	53.60	53.05	53.20	53.20	0.42%	4,433,300
Apr 16, 2026	53.33	53.55	52.72	52.98	52.98	-0.66%	1,827,500
Apr 15, 2026	52.12	53.33	52.08	53.33	53.33	2.20%	3,314,900
Apr 14, 2026	51.37	52.33	51.31	52.18	52.18	1.54%	2,999,300
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%	1,889,700
Apr 9, 2026	50.22	50.68	50.07	50.58	50.58	0.22%	5,076,100
Apr 8, 2026	49.98	50.58	49.85	50.47	50.47	3.06%	3,986,000
Apr 7, 2026	48.76	49.09	48.48	48.97	48.97	0.04%	4,658,100
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%	3,224,213
Apr 1, 2026	48.18	48.80	48.02	48.32	48.32	0.83%	3,642,800
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%	6,627,830
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%	4,852,100
Mar 24, 2026	46.90	47.65	46.60	47.42	47.42	0.49%	5,043,000
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%	11,301,400
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%	4,107,100
Mar 16, 2026	46.45	46.78	46.29	46.66	46.66	1.66%	5,263,819
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%	2,560,000
Mar 11, 2026	45.96	46.29	45.80	45.87	45.87	-0.02%	6,071,400
Mar 10, 2026	45.45	46.21	45.22	45.88	45.88	1.19%	9,618,800
Mar 9, 2026	45.00	45.37	44.23	45.34	45.34	-0.85%	12,099,518
Mar 6, 2026	46.54	46.60	45.59	45.73	45.73	-2.72%	7,684,300