Manulife Financial Corporation (MFC)
NYSE: MFC · Real-Time Price · USD
30.78
+0.11 (0.36%)
At close: Sep 26, 2025, 4:00 PM EDT
30.78
0.00 (0.00%)
After-hours: Sep 26, 2025, 4:10 PM EDT

Manulife Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202530.7730.9130.7130.78-0.36%397,344
Sep 25, 202530.8030.8830.5230.6730.67-0.97%1,379,139
Sep 24, 202531.0331.2330.7830.9730.97-0.39%3,191,990
Sep 23, 202531.7331.8031.0731.0931.09-2.02%1,863,211
Sep 22, 202531.4631.7531.3331.7331.730.47%1,524,456
Sep 19, 202531.6231.9131.1731.5831.580.61%2,051,190
Sep 18, 202531.1731.5631.0831.3931.391.16%1,232,493
Sep 17, 202531.4631.4630.8631.0331.03-1.46%2,972,880
Sep 16, 202532.2432.2431.3331.4931.49-2.63%1,700,154
Sep 15, 202531.9632.3531.6632.3432.341.41%1,719,323
Sep 12, 202531.7531.9231.5831.8931.890.31%1,038,573
Sep 11, 202530.9031.8130.9031.7931.792.98%1,657,050
Sep 10, 202530.9231.0330.7530.8730.870.03%1,227,833
Sep 9, 202530.7631.0430.7230.8630.860.39%2,252,814
Sep 8, 202530.6630.8830.5130.7430.740.26%2,528,915
Sep 5, 202530.9331.1130.4930.6630.66-0.81%1,728,628
Sep 4, 202530.5930.9130.5530.9130.911.48%1,709,774
Sep 3, 202530.5130.6230.4330.4630.46-0.07%1,346,793
Sep 2, 202530.4730.5930.2030.4830.48-0.88%1,715,282
Aug 29, 202530.6130.8930.5030.7530.750.26%1,235,635
Aug 28, 202530.3730.7230.2630.6730.671.15%2,101,285
Aug 27, 202530.0830.4329.9430.3230.320.73%2,875,557
Aug 26, 202530.0130.1129.7730.1030.100.13%2,218,551
Aug 25, 202530.7130.7630.0630.0630.06-2.21%2,032,030
Aug 22, 202530.2330.8330.0830.7430.742.26%1,586,158
Aug 21, 202529.9530.0829.7030.0630.06-0.07%1,902,870
Aug 20, 202530.1630.2530.0030.0830.08-1.09%2,688,472
Aug 19, 202530.5930.6930.3830.4130.09-0.75%7,708,959
Aug 18, 202530.3130.6830.2830.6430.320.86%2,061,691
Aug 15, 202530.7030.7530.3630.3830.06-0.69%3,074,231
Aug 14, 202530.4530.6530.3830.5930.270.36%1,654,398
Aug 13, 202530.3830.5930.2430.4830.161.09%5,811,971
Aug 12, 202529.8530.2429.8530.1529.840.84%1,219,274
Aug 11, 202530.1830.3029.8029.9029.59-0.63%2,022,112
Aug 8, 202530.1830.4229.8930.0929.780.07%3,369,850
Aug 7, 202530.9931.1229.9230.0729.76-3.81%3,432,274
Aug 6, 202531.0031.3930.8631.2630.931.43%1,673,586
Aug 5, 202530.8631.0030.5630.8230.50-0.16%1,520,813
Aug 4, 202530.6130.9030.5530.8730.551.38%1,857,159
Aug 1, 202530.6530.6830.2830.4530.13-1.65%2,277,381
Jul 31, 202530.6531.1530.6030.9630.640.85%2,249,671
Jul 30, 202531.4631.4630.6130.7030.38-2.48%2,095,002
Jul 29, 202531.5531.6831.3331.4831.150.06%1,566,771
Jul 28, 202531.3331.5231.0531.4631.130.45%2,250,129
Jul 25, 202531.1431.3731.0131.3230.990.58%1,051,158
Jul 24, 202531.2031.4331.1031.1430.82-0.64%1,239,640
Jul 23, 202530.9731.3530.8831.3431.011.75%1,765,488
Jul 22, 202530.6030.8630.4730.8030.480.95%1,297,650
Jul 21, 202531.0031.0830.5030.5130.19-1.01%2,200,574
Jul 18, 202531.0131.0430.7630.8230.50-0.29%2,156,312