Manulife Financial Corporation (MFC)
NYSE: MFC · Real-Time Price · USD
31.14
-0.20 (-0.64%)
Jul 24, 2025, 4:00 PM - Market closed

Manulife Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202531.2031.4331.1031.1431.14-0.64%1,120,194
Jul 23, 202530.9731.3530.8831.3431.341.75%1,765,488
Jul 22, 202530.6030.8630.4730.8030.800.95%1,297,650
Jul 21, 202531.0031.0830.5030.5130.51-1.01%2,200,574
Jul 18, 202531.0131.0430.7630.8230.82-0.29%2,156,312
Jul 17, 202530.3130.9930.1730.9130.911.48%1,985,029
Jul 16, 202530.2530.5330.0530.4630.460.69%1,730,544
Jul 15, 202530.4730.6030.2430.2530.25-0.75%2,200,825
Jul 14, 202530.5530.6330.3130.4830.48-2,296,684
Jul 11, 202530.3630.6030.2230.4830.48-0.78%1,593,181
Jul 10, 202530.4530.9030.3930.7230.720.82%1,778,012
Jul 9, 202530.6430.8230.4730.4730.47-0.10%1,338,970
Jul 8, 202530.8230.8230.4430.5030.50-0.46%2,061,929
Jul 7, 202531.3731.5730.6230.6430.64-3.89%2,030,543
Jul 3, 202531.6731.9031.5231.8831.881.37%936,889
Jul 2, 202531.8431.9431.0931.4531.45-1.72%2,167,504
Jul 1, 202531.9332.0931.8432.0032.000.13%2,733,406
Jun 30, 202532.0032.1831.8531.9631.96-0.09%1,869,730
Jun 27, 202532.1432.4431.8431.9931.99-0.28%5,798,368
Jun 26, 202531.5032.1631.3132.0832.082.56%2,207,820
Jun 25, 202531.4831.4931.1931.2831.28-0.76%3,310,337
Jun 24, 202531.5231.6831.3531.5231.520.67%2,010,287
Jun 23, 202530.5631.3230.5531.3131.312.09%2,279,163
Jun 20, 202530.9930.9930.6230.6730.670.13%2,705,216
Jun 18, 202530.9730.9730.4230.6330.63-0.81%2,282,102
Jun 17, 202531.1431.3330.7730.8830.88-1.12%1,824,458
Jun 16, 202531.4531.6331.1831.2331.230.16%3,123,356
Jun 13, 202531.9431.9431.1031.1831.18-2.99%2,765,972
Jun 12, 202531.9332.1631.7732.1432.140.41%1,763,948
Jun 11, 202532.1132.3331.9632.0132.01-0.12%1,420,717
Jun 10, 202532.4332.4331.9832.0532.05-0.87%1,406,770
Jun 9, 202532.4432.4832.1232.3332.33-0.34%3,312,004
Jun 6, 202532.2432.5132.1732.4432.441.22%1,162,916
Jun 5, 202532.0032.2331.8832.0532.050.34%1,251,824
Jun 4, 202532.0532.1931.8331.9431.94-1,239,838
Jun 3, 202531.7632.0731.6631.9431.94-0.09%1,271,365
Jun 2, 202531.8331.9831.6031.9731.970.41%1,533,315
May 30, 202531.6831.9731.6231.8431.840.32%1,803,071
May 29, 202531.7731.8131.5631.7431.740.73%1,040,258
May 28, 202531.8131.8131.3531.5131.51-0.79%1,513,262
May 27, 202531.7131.9231.5531.7631.761.76%1,278,941
May 23, 202530.7731.3230.5431.2131.210.87%1,162,044
May 22, 202531.3931.4530.6630.9430.940.55%2,003,441
May 21, 202531.5131.5130.7630.7730.77-3.24%6,632,791
May 20, 202531.6732.1931.1831.8031.48-0.84%11,079,556
May 19, 202531.8232.1431.8132.0731.740.22%727,721
May 16, 202531.8032.1731.8032.0031.670.41%1,685,707
May 15, 202531.6031.9931.4931.8731.550.41%2,631,020
May 14, 202531.7632.0031.4831.7431.42-0.03%2,861,939
May 13, 202531.6031.9931.4631.7531.430.47%2,851,132