Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.96	30.59	29.75	30.33	30.33	0.83%	4,045,729
Dec 19, 2024	30.01	30.39	29.76	30.08	30.08	1.28%	1,839,807
Dec 18, 2024	30.82	30.82	29.58	29.70	29.70	-3.35%	1,312,807
Dec 17, 2024	30.70	30.88	30.56	30.73	30.73	-1.00%	1,012,616
Dec 16, 2024	30.80	31.12	30.80	31.04	31.04	0.36%	2,311,012
Dec 13, 2024	30.90	31.01	30.75	30.93	30.93	0.36%	5,946,048
Dec 12, 2024	31.50	31.50	30.80	30.82	30.82	-2.16%	3,628,478
Dec 11, 2024	31.58	31.77	31.46	31.50	31.50	0.19%	3,257,657
Dec 10, 2024	31.89	31.89	31.39	31.44	31.44	-1.53%	2,583,967
Dec 9, 2024	32.44	32.56	31.93	31.93	31.93	-1.45%	1,505,096
Dec 6, 2024	32.52	32.54	32.33	32.40	32.40	-0.46%	1,004,338
Dec 5, 2024	32.28	32.87	32.28	32.55	32.55	0.81%	2,869,818
Dec 4, 2024	32.18	32.43	31.94	32.29	32.29	0.69%	4,250,492
Dec 3, 2024	32.48	32.62	31.98	32.07	32.07	-0.77%	1,323,529
Dec 2, 2024	32.21	32.41	32.10	32.32	32.32	0.59%	1,523,979
Nov 29, 2024	32.02	32.17	31.88	32.13	32.13	0.75%	790,252
Nov 27, 2024	31.88	32.14	31.72	31.89	31.89	0.13%	1,862,543
Nov 26, 2024	31.63	31.87	31.37	31.85	31.85	-0.34%	1,186,724
Nov 25, 2024	32.49	32.68	31.92	31.96	31.96	-1.57%	2,489,807
Nov 22, 2024	32.63	32.78	32.39	32.47	32.47	-0.64%	1,574,545
Nov 21, 2024	32.70	32.97	32.39	32.68	32.68	1.59%	2,174,558
Nov 20, 2024	32.18	32.30	31.78	32.17	32.17	-1.23%	4,709,481
Nov 19, 2024	32.01	32.61	31.76	32.57	32.28	0.74%	3,138,583
Nov 18, 2024	32.36	32.69	32.29	32.33	32.05	-1.01%	5,692,396
Nov 15, 2024	32.87	32.93	32.44	32.66	32.37	-0.64%	1,058,613
Nov 14, 2024	32.57	33.07	32.57	32.87	32.58	1.33%	1,702,626
Nov 13, 2024	32.52	32.74	32.39	32.44	32.15	-0.25%	4,738,090
Nov 12, 2024	32.36	32.68	32.13	32.52	32.23	0.37%	1,874,955
Nov 11, 2024	31.98	32.58	31.94	32.40	32.11	1.92%	1,704,423
Nov 8, 2024	32.12	32.12	31.66	31.79	31.51	-1.55%	1,458,066
Nov 7, 2024	31.50	32.94	31.45	32.29	32.01	3.16%	2,904,229
Nov 6, 2024	30.29	31.40	30.25	31.30	31.02	4.37%	2,255,500
Nov 5, 2024	29.75	30.03	29.56	29.99	29.73	0.98%	982,960
Nov 4, 2024	29.58	29.96	29.50	29.70	29.44	0.78%	1,336,518
Nov 1, 2024	29.40	29.67	29.28	29.47	29.21	0.89%	1,107,294
Oct 31, 2024	29.94	29.96	29.07	29.21	28.95	-2.50%	3,090,986
Oct 30, 2024	29.94	30.25	29.86	29.96	29.70	-0.37%	1,439,222
Oct 29, 2024	30.14	30.22	29.97	30.07	29.80	-0.53%	934,502
Oct 28, 2024	29.88	30.26	29.74	30.23	29.96	1.48%	1,124,156
Oct 25, 2024	30.01	30.09	29.71	29.79	29.53	-0.63%	954,351
Oct 24, 2024	30.00	30.12	29.66	29.98	29.72	-0.13%	1,023,879
Oct 23, 2024	29.89	30.09	29.69	30.02	29.76	-0.20%	917,038
Oct 22, 2024	29.89	30.12	29.80	30.08	29.81	0.13%	1,306,066
Oct 21, 2024	30.38	30.49	29.93	30.04	29.78	-1.48%	1,278,300
Oct 18, 2024	30.60	30.70	30.47	30.49	30.22	-0.23%	1,221,240
Oct 17, 2024	30.71	30.86	30.46	30.56	30.29	-0.36%	1,246,357
Oct 16, 2024	30.44	30.67	30.44	30.67	30.40	1.15%	855,324
Oct 15, 2024	30.28	30.48	30.20	30.32	30.05	-0.52%	1,245,782
Oct 14, 2024	30.38	30.54	30.27	30.48	30.21	0.30%	926,980
Oct 11, 2024	30.15	30.52	30.07	30.39	30.12	1.00%	1,006,465
Oct 10, 2024	29.65	30.14	29.63	30.09	29.82	1.07%	1,480,608
Oct 9, 2024	29.68	30.00	29.65	29.77	29.51	-0.17%	1,323,810
Oct 8, 2024	29.85	30.00	29.61	29.82	29.56	-0.23%	1,387,163
Oct 7, 2024	30.18	30.22	29.71	29.89	29.63	-1.16%	2,087,613
Oct 4, 2024	29.76	30.25	29.76	30.24	29.97	2.09%	2,338,717
Oct 3, 2024	29.49	29.67	29.21	29.62	29.36	-0.20%	1,580,038
Oct 2, 2024	29.39	29.82	29.33	29.68	29.42	0.54%	1,523,143
Oct 1, 2024	29.48	29.59	29.22	29.52	29.26	-0.10%	1,261,612
Sep 30, 2024	29.41	29.63	29.24	29.55	29.29	0.07%	1,134,590
Sep 27, 2024	29.65	29.84	29.52	29.53	29.27	-0.34%	1,080,637
Sep 26, 2024	29.25	29.88	29.21	29.63	29.37	1.72%	7,488,519
Sep 25, 2024	29.13	29.39	29.10	29.13	28.87	-0.27%	1,687,733
Sep 24, 2024	28.92	29.27	28.88	29.21	28.95	1.28%	1,373,209
Sep 23, 2024	28.86	29.06	28.79	28.84	28.59	0.24%	1,385,292
Sep 20, 2024	28.78	28.97	28.59	28.77	28.52	-0.35%	1,624,895
Sep 19, 2024	28.56	28.89	28.32	28.87	28.62	2.23%	3,519,399
Sep 18, 2024	28.32	28.56	28.13	28.24	27.99	-0.07%	1,277,848
Sep 17, 2024	28.33	28.50	28.17	28.26	28.01	-0.14%	1,722,740
Sep 16, 2024	28.19	28.33	27.95	28.30	28.05	0.78%	1,014,951
Sep 13, 2024	28.00	28.17	27.91	28.08	27.83	0.47%	688,725
Sep 12, 2024	27.75	27.95	27.53	27.95	27.70	1.05%	3,730,440
Sep 11, 2024	27.39	27.67	27.06	27.66	27.42	0.73%	1,166,084
Sep 10, 2024	27.46	27.47	26.93	27.46	27.22	0.37%	2,277,872
Sep 9, 2024	27.22	27.48	27.22	27.36	27.12	1.11%	1,164,117
Sep 6, 2024	27.61	27.78	26.93	27.06	26.82	-1.85%	1,499,841
Sep 5, 2024	27.64	27.82	27.39	27.57	27.33	-0.11%	1,402,885
Sep 4, 2024	27.36	27.70	27.30	27.60	27.36	0.62%	989,664
Sep 3, 2024	27.34	27.59	27.25	27.43	27.19	-0.65%	1,555,512
Aug 30, 2024	27.36	27.66	27.29	27.61	27.37	0.84%	1,212,057
Aug 29, 2024	27.38	27.63	27.28	27.38	27.14	0.29%	1,393,373
Aug 28, 2024	27.37	27.75	27.25	27.30	27.06	-0.36%	1,437,427
Aug 27, 2024	27.17	27.50	27.10	27.40	27.16	0.81%	1,365,411
Aug 26, 2024	27.22	27.43	27.17	27.18	26.94	0.11%	7,361,913
Aug 23, 2024	26.33	27.24	26.27	27.15	26.91	3.71%	2,298,603
Aug 22, 2024	26.11	26.29	26.00	26.18	25.95	0.34%	1,396,977
Aug 21, 2024	25.81	26.14	25.72	26.09	25.86	0.08%	5,026,015
Aug 20, 2024	26.25	26.27	25.85	26.07	25.55	-0.91%	7,080,832
Aug 19, 2024	26.18	26.47	26.11	26.31	25.79	0.65%	4,231,408
Aug 16, 2024	26.10	26.23	26.00	26.14	25.62	0.54%	1,152,120
Aug 15, 2024	26.04	26.18	25.72	26.00	25.48	0.50%	1,066,954
Aug 14, 2024	25.45	25.89	25.45	25.87	25.36	1.61%	1,504,818
Aug 13, 2024	25.17	25.47	25.09	25.46	24.95	2.00%	1,288,537
Aug 12, 2024	25.07	25.32	24.94	24.96	24.46	-0.48%	1,316,220
Aug 9, 2024	24.86	25.12	24.77	25.08	24.58	1.33%	1,402,359
Aug 8, 2024	24.54	24.93	24.14	24.75	24.26	2.57%	1,484,968
Aug 7, 2024	24.97	24.98	23.91	24.13	23.65	-2.11%	3,266,731
Aug 6, 2024	24.16	24.81	23.97	24.65	24.16	1.90%	2,178,242
Aug 5, 2024	23.63	24.37	23.30	24.19	23.71	-2.22%	2,201,295
Aug 2, 2024	25.30	25.30	24.42	24.74	24.25	-3.62%	6,909,094
Aug 1, 2024	26.67	26.67	25.56	25.67	25.16	-3.60%	1,607,132