Manulife Financial Corporation (MFC)

Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	38.11	38.72	38.08	38.38	38.38	0.71%	1,783,045
Jan 30, 2026	38.16	38.45	37.67	38.11	38.11	-1.14%	1,449,982
Jan 29, 2026	38.00	38.63	37.86	38.55	38.55	2.20%	1,529,474
Jan 28, 2026	37.33	37.85	36.99	37.72	37.72	0.94%	1,329,350
Jan 27, 2026	37.27	37.76	37.22	37.37	37.37	0.67%	1,030,084
Jan 26, 2026	37.17	37.29	36.85	37.12	37.12	0.46%	1,124,894
Jan 23, 2026	36.69	36.98	36.31	36.95	36.95	0.54%	953,485
Jan 22, 2026	37.25	37.54	36.70	36.75	36.75	-0.78%	1,164,622
Jan 21, 2026	36.82	37.42	36.69	37.04	37.04	1.26%	1,368,848
Jan 20, 2026	37.32	37.43	36.55	36.58	36.58	-2.11%	1,186,949
Jan 16, 2026	37.48	37.69	37.28	37.37	37.37	-0.61%	1,603,193
Jan 15, 2026	37.39	37.71	37.33	37.60	37.60	0.72%	1,317,458
Jan 14, 2026	36.84	37.42	36.82	37.33	37.33	1.47%	1,593,384
Jan 13, 2026	37.21	37.33	36.71	36.79	36.79	-0.92%	1,400,397
Jan 12, 2026	37.35	37.42	37.08	37.13	37.13	-0.62%	2,846,679
Jan 9, 2026	37.22	37.58	37.09	37.36	37.36	0.57%	1,003,405
Jan 8, 2026	36.62	37.34	36.39	37.15	37.15	1.56%	2,049,288
Jan 7, 2026	37.00	37.37	36.56	36.58	36.58	-2.19%	1,434,870
Jan 6, 2026	36.73	37.46	36.73	37.40	37.40	1.96%	1,959,669
Jan 5, 2026	36.16	36.99	36.09	36.68	36.68	1.21%	1,529,490
Jan 2, 2026	36.39	36.47	36.09	36.24	36.24	-0.11%	1,017,998
Dec 31, 2025	36.51	36.63	36.28	36.28	36.28	-0.68%	1,261,414
Dec 30, 2025	36.67	36.72	36.53	36.53	36.53	-0.35%	900,338
Dec 29, 2025	36.56	36.85	36.55	36.66	36.66	0.22%	975,618
Dec 26, 2025	36.70	36.70	36.46	36.58	36.58	-0.22%	541,371
Dec 24, 2025	36.93	36.93	36.63	36.66	36.66	-0.24%	671,515
Dec 23, 2025	36.58	36.86	36.58	36.75	36.75	0.60%	1,318,576
Dec 22, 2025	36.34	36.59	36.08	36.53	36.53	1.02%	1,139,277
Dec 19, 2025	36.23	36.51	36.11	36.16	36.16	-0.03%	1,365,892
Dec 18, 2025	35.81	36.23	35.70	36.17	36.17	1.52%	2,141,467
Dec 17, 2025	35.95	36.05	35.56	35.63	35.63	-0.81%	1,780,235
Dec 16, 2025	35.76	35.99	35.62	35.92	35.92	0.45%	1,402,654
Dec 15, 2025	35.61	35.96	35.56	35.76	35.76	0.79%	3,568,579
Dec 12, 2025	35.65	35.88	35.40	35.48	35.48	-0.48%	3,033,196
Dec 11, 2025	35.59	35.86	35.45	35.65	35.65	0.45%	2,857,330
Dec 10, 2025	35.25	35.63	35.13	35.49	35.49	0.77%	2,802,463
Dec 9, 2025	35.00	35.56	34.85	35.22	35.22	0.80%	1,596,510
Dec 8, 2025	35.37	35.40	34.84	34.94	34.94	-0.99%	5,403,707
Dec 5, 2025	35.40	35.51	35.17	35.29	35.29	0.09%	1,357,182
Dec 4, 2025	35.19	35.61	35.19	35.26	35.26	0.46%	1,443,814
Dec 3, 2025	34.97	35.14	34.82	35.10	35.10	0.46%	1,548,856
Dec 2, 2025	35.14	35.20	34.84	34.94	34.94	-0.57%	1,909,106
Dec 1, 2025	35.22	35.62	35.14	35.14	35.14	-0.20%	2,106,005
Nov 28, 2025	34.93	35.41	34.83	35.21	35.21	1.35%	637,756
Nov 26, 2025	35.04	35.17	34.55	34.74	34.74	-1.61%	2,258,036
Nov 25, 2025	34.94	35.35	34.86	35.31	35.00	1.26%	10,096,366
Nov 24, 2025	34.55	34.97	34.31	34.87	34.56	0.96%	2,071,017
Nov 21, 2025	33.92	34.57	33.84	34.54	34.23	2.01%	1,804,759
Nov 20, 2025	34.30	34.33	33.65	33.86	33.56	0.03%	2,074,257
Nov 19, 2025	33.31	34.12	33.31	33.85	33.55	0.86%	2,816,227

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.