Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	33.04	33.41	32.76	33.41	33.41	0.69%	1,231,783
Nov 6, 2025	33.30	33.47	32.96	33.18	33.18	-0.36%	1,893,817
Nov 5, 2025	32.80	33.36	32.66	33.30	33.30	1.37%	1,379,198
Nov 4, 2025	32.64	32.99	32.55	32.85	32.85	-0.51%	1,572,248
Nov 3, 2025	32.38	33.04	32.21	33.02	33.02	2.01%	1,606,004
Oct 31, 2025	32.12	32.54	31.92	32.37	32.37	0.68%	1,299,594
Oct 30, 2025	32.40	32.71	32.13	32.15	32.15	-1.20%	1,497,443
Oct 29, 2025	32.82	32.91	32.31	32.54	32.54	-0.91%	1,343,519
Oct 28, 2025	32.94	32.97	32.63	32.84	32.84	-0.15%	1,054,980
Oct 27, 2025	32.86	33.04	32.70	32.89	32.89	0.92%	1,338,237
Oct 24, 2025	32.28	32.67	32.16	32.59	32.59	1.21%	1,260,653
Oct 23, 2025	31.91	32.21	31.91	32.20	32.20	0.94%	1,142,278
Oct 22, 2025	31.87	32.01	31.70	31.90	31.90	0.31%	1,175,493
Oct 21, 2025	31.87	32.02	31.68	31.80	31.80	-0.16%	1,175,759
Oct 20, 2025	31.78	32.08	31.76	31.85	31.85	0.66%	926,814
Oct 17, 2025	31.71	31.91	31.55	31.64	31.64	-0.03%	1,652,112
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