Manulife Financial Corporation (MFC)
NYSE: MFC · Real-Time Price · USD
31.64
-0.01 (-0.03%)
At close: Oct 17, 2025, 4:00 PM EDT
31.75
+0.11 (0.35%)
After-hours: Oct 17, 2025, 7:00 PM EDT
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 31.71 | 31.91 | 31.55 | 31.64 | 31.64 | -0.03% | 1,593,209 |
| Oct 16, 2025 | 32.33 | 32.33 | 31.54 | 31.65 | 31.65 | -1.49% | 1,238,996 |
| Oct 15, 2025 | 32.49 | 32.60 | 31.74 | 32.13 | 32.13 | -0.62% | 1,279,990 |
| Oct 14, 2025 | 31.61 | 32.52 | 31.41 | 32.33 | 32.33 | 0.69% | 1,758,295 |
| Oct 13, 2025 | 32.09 | 32.22 | 31.84 | 32.11 | 32.11 | 1.29% | 902,430 |
| Oct 10, 2025 | 32.06 | 32.42 | 31.60 | 31.70 | 31.70 | -0.75% | 1,828,035 |
| Oct 9, 2025 | 32.62 | 32.63 | 31.78 | 31.94 | 31.94 | -1.96% | 1,304,490 |
| Oct 8, 2025 | 32.29 | 32.60 | 32.16 | 32.58 | 32.58 | 1.34% | 1,707,703 |
| Oct 7, 2025 | 32.30 | 32.52 | 32.09 | 32.15 | 32.15 | -0.46% | 2,004,214 |
| Oct 6, 2025 | 32.08 | 32.46 | 31.95 | 32.30 | 32.30 | 1.06% | 2,737,587 |
| Oct 3, 2025 | 31.41 | 31.96 | 31.38 | 31.96 | 31.96 | 1.75% | 1,327,955 |
| Oct 2, 2025 | 31.35 | 31.44 | 31.06 | 31.41 | 31.41 | -0.13% | 1,254,111 |
| Oct 1, 2025 | 30.98 | 31.50 | 30.92 | 31.45 | 31.45 | 0.96% | 1,559,761 |
| Sep 30, 2025 | 31.00 | 31.17 | 30.75 | 31.15 | 31.15 | 0.48% | 1,901,690 |
| Sep 29, 2025 | 30.97 | 31.17 | 30.76 | 31.00 | 31.00 | 0.71% | 1,145,190 |
| Sep 26, 2025 | 30.77 | 30.91 | 30.71 | 30.78 | 30.78 | 0.36% | 710,068 |
| Sep 25, 2025 | 30.80 | 30.88 | 30.52 | 30.67 | 30.67 | -0.97% | 1,379,139 |
| Sep 24, 2025 | 31.03 | 31.23 | 30.78 | 30.97 | 30.97 | -0.39% | 3,191,990 |
| Sep 23, 2025 | 31.73 | 31.80 | 31.07 | 31.09 | 31.09 | -2.02% | 1,863,211 |
| Sep 22, 2025 | 31.46 | 31.75 | 31.33 | 31.73 | 31.73 | 0.47% | 1,524,456 |
| Sep 19, 2025 | 31.62 | 31.91 | 31.17 | 31.58 | 31.58 | 0.61% | 2,051,190 |
| Sep 18, 2025 | 31.17 | 31.56 | 31.08 | 31.39 | 31.39 | 1.16% | 1,232,493 |
| Sep 17, 2025 | 31.46 | 31.46 | 30.86 | 31.03 | 31.03 | -1.46% | 2,972,880 |
| Sep 16, 2025 | 32.24 | 32.24 | 31.33 | 31.49 | 31.49 | -2.63% | 1,700,154 |
| Sep 15, 2025 | 31.96 | 32.35 | 31.66 | 32.34 | 32.34 | 1.41% | 1,719,323 |
| Sep 12, 2025 | 31.75 | 31.92 | 31.58 | 31.89 | 31.89 | 0.31% | 1,038,573 |
| Sep 11, 2025 | 30.90 | 31.81 | 30.90 | 31.79 | 31.79 | 2.98% | 1,657,050 |
| Sep 10, 2025 | 30.92 | 31.03 | 30.75 | 30.87 | 30.87 | 0.03% | 1,227,833 |
| Sep 9, 2025 | 30.76 | 31.04 | 30.72 | 30.86 | 30.86 | 0.39% | 2,252,814 |
| Sep 8, 2025 | 30.66 | 30.88 | 30.51 | 30.74 | 30.74 | 0.26% | 2,528,915 |
| Sep 5, 2025 | 30.93 | 31.11 | 30.49 | 30.66 | 30.66 | -0.81% | 1,728,628 |
| Sep 4, 2025 | 30.59 | 30.91 | 30.55 | 30.91 | 30.91 | 1.48% | 1,709,774 |
| Sep 3, 2025 | 30.51 | 30.62 | 30.43 | 30.46 | 30.46 | -0.07% | 1,346,793 |
| Sep 2, 2025 | 30.47 | 30.59 | 30.20 | 30.48 | 30.48 | -0.88% | 1,715,282 |
| Aug 29, 2025 | 30.61 | 30.89 | 30.50 | 30.75 | 30.75 | 0.26% | 1,235,635 |
| Aug 28, 2025 | 30.37 | 30.72 | 30.26 | 30.67 | 30.67 | 1.15% | 2,101,285 |
| Aug 27, 2025 | 30.08 | 30.43 | 29.94 | 30.32 | 30.32 | 0.73% | 2,875,557 |
| Aug 26, 2025 | 30.01 | 30.11 | 29.77 | 30.10 | 30.10 | 0.13% | 2,218,551 |
| Aug 25, 2025 | 30.71 | 30.76 | 30.06 | 30.06 | 30.06 | -2.21% | 2,032,030 |
| Aug 22, 2025 | 30.23 | 30.83 | 30.08 | 30.74 | 30.74 | 2.26% | 1,586,158 |
| Aug 21, 2025 | 29.95 | 30.08 | 29.70 | 30.06 | 30.06 | -0.07% | 1,902,870 |
| Aug 20, 2025 | 30.16 | 30.25 | 30.00 | 30.08 | 30.08 | -1.09% | 2,688,472 |
| Aug 19, 2025 | 30.59 | 30.69 | 30.38 | 30.41 | 30.09 | -0.75% | 7,708,959 |
| Aug 18, 2025 | 30.31 | 30.68 | 30.28 | 30.64 | 30.32 | 0.86% | 2,061,691 |
| Aug 15, 2025 | 30.70 | 30.75 | 30.36 | 30.38 | 30.06 | -0.69% | 3,074,231 |
| Aug 14, 2025 | 30.45 | 30.65 | 30.38 | 30.59 | 30.27 | 0.36% | 1,654,398 |
| Aug 13, 2025 | 30.38 | 30.59 | 30.24 | 30.48 | 30.16 | 1.09% | 5,811,971 |
| Aug 12, 2025 | 29.85 | 30.24 | 29.85 | 30.15 | 29.84 | 0.84% | 1,219,274 |
| Aug 11, 2025 | 30.18 | 30.30 | 29.80 | 29.90 | 29.59 | -0.63% | 2,022,112 |
| Aug 8, 2025 | 30.18 | 30.42 | 29.89 | 30.09 | 29.78 | 0.07% | 3,369,850 |