Manulife Financial Corporation (MFC)
NYSE: MFC · Real-Time Price · USD
31.87
+0.13 (0.41%)
At close: May 15, 2025, 4:00 PM
32.05
+0.18 (0.56%)
After-hours: May 15, 2025, 7:10 PM EDT
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 31.60 | 31.99 | 31.49 | 31.87 | 31.87 | 0.41% | 2,631,020 |
| May 14, 2025 | 31.76 | 32.00 | 31.48 | 31.74 | 31.74 | -0.03% | 2,861,939 |
| May 13, 2025 | 31.60 | 31.99 | 31.46 | 31.75 | 31.75 | 0.47% | 2,851,132 |
| May 12, 2025 | 31.68 | 31.96 | 31.41 | 31.60 | 31.60 | 2.76% | 1,907,776 |
| May 9, 2025 | 31.43 | 31.43 | 30.61 | 30.75 | 30.75 | -1.28% | 1,406,247 |
| May 8, 2025 | 30.69 | 31.43 | 30.24 | 31.15 | 31.15 | -0.70% | 2,712,105 |
| May 7, 2025 | 31.29 | 31.51 | 31.16 | 31.37 | 31.37 | 0.26% | 1,605,881 |
| May 6, 2025 | 31.16 | 31.42 | 30.98 | 31.29 | 31.29 | -0.06% | 1,671,664 |
| May 5, 2025 | 31.31 | 31.59 | 31.27 | 31.31 | 31.31 | -0.82% | 1,630,732 |
| May 2, 2025 | 31.41 | 31.73 | 31.34 | 31.57 | 31.57 | 2.37% | 2,135,763 |
| May 1, 2025 | 30.54 | 31.03 | 30.51 | 30.84 | 30.84 | 0.72% | 3,414,615 |
| Apr 30, 2025 | 30.21 | 30.72 | 30.05 | 30.62 | 30.62 | -0.29% | 1,781,880 |
| Apr 29, 2025 | 30.44 | 30.73 | 30.23 | 30.71 | 30.71 | 0.69% | 1,432,232 |
| Apr 28, 2025 | 30.31 | 30.77 | 30.28 | 30.50 | 30.50 | 0.86% | 1,800,426 |
| Apr 25, 2025 | 30.13 | 30.39 | 29.98 | 30.24 | 30.24 | 0.10% | 1,078,618 |
| Apr 24, 2025 | 29.88 | 30.23 | 29.76 | 30.21 | 30.21 | 1.51% | 1,457,131 |
| Apr 23, 2025 | 29.70 | 30.35 | 29.66 | 29.76 | 29.76 | 1.81% | 1,841,950 |
| Apr 22, 2025 | 28.73 | 29.34 | 28.72 | 29.23 | 29.23 | 2.92% | 1,245,423 |
| Apr 21, 2025 | 28.52 | 28.73 | 28.13 | 28.40 | 28.40 | -0.73% | 1,750,923 |
| Apr 17, 2025 | 28.76 | 29.02 | 28.55 | 28.61 | 28.61 | 0.07% | 1,914,254 |
| Apr 16, 2025 | 28.84 | 29.06 | 28.28 | 28.59 | 28.59 | -1.38% | 1,943,003 |
| Apr 15, 2025 | 28.85 | 29.25 | 28.73 | 28.99 | 28.99 | 0.80% | 2,388,761 |
| Apr 14, 2025 | 28.78 | 29.10 | 28.31 | 28.76 | 28.76 | 2.57% | 2,671,187 |
| Apr 11, 2025 | 27.52 | 28.17 | 27.17 | 28.04 | 28.04 | 2.71% | 4,106,230 |
| Apr 10, 2025 | 28.47 | 28.49 | 26.77 | 27.30 | 27.30 | -6.31% | 3,938,651 |
| Apr 9, 2025 | 26.74 | 29.20 | 26.34 | 29.14 | 29.14 | 8.21% | 6,022,793 |
| Apr 8, 2025 | 28.40 | 28.58 | 26.61 | 26.93 | 26.93 | -1.75% | 4,337,119 |
| Apr 7, 2025 | 26.45 | 27.90 | 25.92 | 27.41 | 27.41 | -1.05% | 3,850,706 |
| Apr 4, 2025 | 29.28 | 29.33 | 27.50 | 27.70 | 27.70 | -9.57% | 4,745,684 |
| Apr 3, 2025 | 31.48 | 32.04 | 30.55 | 30.63 | 30.63 | -5.32% | 2,362,235 |
| Apr 2, 2025 | 31.52 | 32.38 | 31.28 | 32.35 | 32.35 | 1.86% | 2,603,059 |
| Apr 1, 2025 | 31.21 | 31.83 | 30.78 | 31.76 | 31.76 | 1.96% | 1,969,221 |
| Mar 31, 2025 | 30.33 | 31.30 | 30.31 | 31.15 | 31.15 | 1.27% | 1,793,960 |
| Mar 28, 2025 | 31.02 | 31.28 | 30.69 | 30.76 | 30.76 | -1.16% | 2,343,762 |
| Mar 27, 2025 | 30.96 | 31.31 | 30.96 | 31.12 | 31.12 | - | 1,482,169 |
| Mar 26, 2025 | 31.52 | 31.72 | 31.01 | 31.12 | 31.12 | -0.92% | 1,023,304 |
| Mar 25, 2025 | 31.57 | 31.77 | 31.39 | 31.41 | 31.41 | 0.16% | 1,473,789 |
| Mar 24, 2025 | 30.70 | 31.38 | 30.68 | 31.36 | 31.36 | 3.02% | 1,450,275 |
| Mar 21, 2025 | 30.19 | 30.58 | 30.18 | 30.44 | 30.44 | -0.33% | 2,165,911 |
| Mar 20, 2025 | 30.23 | 30.74 | 30.06 | 30.54 | 30.54 | 0.20% | 1,289,115 |
| Mar 19, 2025 | 30.05 | 30.68 | 30.05 | 30.48 | 30.48 | 1.53% | 1,176,245 |
| Mar 18, 2025 | 30.03 | 30.28 | 29.71 | 30.02 | 30.02 | -0.23% | 1,209,185 |
| Mar 17, 2025 | 29.44 | 30.26 | 29.44 | 30.09 | 30.09 | 2.10% | 1,511,881 |
| Mar 14, 2025 | 28.72 | 29.48 | 28.63 | 29.47 | 29.47 | 3.73% | 2,453,344 |
| Mar 13, 2025 | 29.22 | 29.24 | 28.27 | 28.41 | 28.41 | -2.87% | 3,058,861 |
| Mar 12, 2025 | 28.97 | 29.36 | 28.68 | 29.25 | 29.25 | 2.27% | 1,628,868 |
| Mar 11, 2025 | 28.48 | 28.72 | 28.17 | 28.60 | 28.60 | 0.21% | 2,146,955 |
| Mar 10, 2025 | 28.69 | 28.86 | 28.18 | 28.54 | 28.54 | -2.46% | 1,490,126 |
| Mar 7, 2025 | 29.11 | 29.45 | 28.69 | 29.26 | 29.26 | -0.37% | 2,730,015 |
| Mar 6, 2025 | 29.49 | 30.06 | 29.21 | 29.37 | 29.37 | -1.97% | 1,551,712 |