Manulife Financial Corporation (MFC)

Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	32.00	32.22	31.88	32.21	-	0.85%	607,763
Jun 4, 2025	32.05	32.19	31.83	31.94	31.94	-	1,239,838
Jun 3, 2025	31.76	32.07	31.66	31.94	31.94	-0.09%	1,271,365
Jun 2, 2025	31.83	31.98	31.60	31.97	31.97	0.41%	1,533,315
May 30, 2025	31.68	31.97	31.62	31.84	31.84	0.32%	1,803,071
May 29, 2025	31.77	31.81	31.56	31.74	31.74	0.73%	1,040,258
May 28, 2025	31.81	31.81	31.35	31.51	31.51	-0.79%	1,513,262
May 27, 2025	31.71	31.92	31.55	31.76	31.76	1.76%	1,278,941
May 23, 2025	30.77	31.32	30.54	31.21	31.21	0.87%	1,162,044
May 22, 2025	31.39	31.45	30.66	30.94	30.94	0.55%	2,003,441
May 21, 2025	31.51	31.51	30.76	30.77	30.77	-3.24%	6,632,791
May 20, 2025	31.67	32.19	31.18	31.80	31.48	-0.84%	11,079,556
May 19, 2025	31.82	32.14	31.81	32.07	31.74	0.22%	727,721
May 16, 2025	31.80	32.17	31.80	32.00	31.67	0.41%	1,685,707
May 15, 2025	31.60	31.99	31.49	31.87	31.55	0.41%	2,631,020
May 14, 2025	31.76	32.00	31.48	31.74	31.42	-0.03%	2,861,939
May 13, 2025	31.60	31.99	31.46	31.75	31.43	0.47%	2,851,132
May 12, 2025	31.68	31.96	31.41	31.60	31.28	2.76%	1,907,776
May 9, 2025	31.43	31.43	30.61	30.75	30.44	-1.28%	1,406,247
May 8, 2025	30.69	31.43	30.24	31.15	30.83	-0.70%	2,712,105
May 7, 2025	31.29	31.51	31.16	31.37	31.05	0.26%	1,605,881
May 6, 2025	31.16	31.42	30.98	31.29	30.97	-0.06%	1,671,664
May 5, 2025	31.31	31.59	31.27	31.31	30.99	-0.82%	1,630,732
May 2, 2025	31.41	31.73	31.34	31.57	31.25	2.37%	2,135,763
May 1, 2025	30.54	31.03	30.51	30.84	30.53	0.72%	3,414,615
Apr 30, 2025	30.21	30.72	30.05	30.62	30.31	-0.29%	1,781,880
Apr 29, 2025	30.44	30.73	30.23	30.71	30.40	0.69%	1,432,232
Apr 28, 2025	30.31	30.77	30.28	30.50	30.19	0.86%	1,800,426
Apr 25, 2025	30.13	30.39	29.98	30.24	29.93	0.10%	1,078,618
Apr 24, 2025	29.88	30.23	29.76	30.21	29.90	1.51%	1,457,131
Apr 23, 2025	29.70	30.35	29.66	29.76	29.46	1.81%	1,841,950
Apr 22, 2025	28.73	29.34	28.72	29.23	28.93	2.92%	1,245,423
Apr 21, 2025	28.52	28.73	28.13	28.40	28.11	-0.73%	1,750,923
Apr 17, 2025	28.76	29.02	28.55	28.61	28.32	0.07%	1,914,254
Apr 16, 2025	28.84	29.06	28.28	28.59	28.30	-1.38%	1,943,003
Apr 15, 2025	28.85	29.25	28.73	28.99	28.70	0.80%	2,388,761
Apr 14, 2025	28.78	29.10	28.31	28.76	28.47	2.57%	2,671,187
Apr 11, 2025	27.52	28.17	27.17	28.04	27.75	2.71%	4,106,230
Apr 10, 2025	28.47	28.49	26.77	27.30	27.02	-6.31%	3,938,651
Apr 9, 2025	26.74	29.20	26.34	29.14	28.84	8.21%	6,022,793
Apr 8, 2025	28.40	28.58	26.61	26.93	26.66	-1.75%	4,337,119
Apr 7, 2025	26.45	27.90	25.92	27.41	27.13	-1.05%	3,850,706
Apr 4, 2025	29.28	29.33	27.50	27.70	27.42	-9.57%	4,745,684
Apr 3, 2025	31.48	32.04	30.55	30.63	30.32	-5.32%	2,362,235
Apr 2, 2025	31.52	32.38	31.28	32.35	32.02	1.86%	2,603,059
Apr 1, 2025	31.21	31.83	30.78	31.76	31.44	1.96%	1,969,221
Mar 31, 2025	30.33	31.30	30.31	31.15	30.83	1.27%	1,793,960
Mar 28, 2025	31.02	31.28	30.69	30.76	30.45	-1.16%	2,343,762
Mar 27, 2025	30.96	31.31	30.96	31.12	30.80	-	1,482,169
Mar 26, 2025	31.52	31.72	31.01	31.12	30.80	-0.92%	1,023,304

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.