Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2025	29.10	30.04	29.02	29.96	29.96	2.64%	4,158,916
Mar 4, 2025	30.31	30.33	28.75	29.19	28.90	-4.67%	9,064,635
Mar 3, 2025	31.24	31.58	30.33	30.62	30.31	-1.73%	6,438,013
Feb 28, 2025	30.77	31.18	30.62	31.16	30.85	1.27%	2,821,326
Feb 27, 2025	30.83	31.06	30.63	30.77	30.46	-0.10%	3,956,706
Feb 26, 2025	30.76	31.11	30.58	30.80	30.49	0.26%	2,186,051
Feb 25, 2025	30.39	30.78	30.26	30.72	30.41	1.96%	2,599,262
Feb 24, 2025	30.36	30.76	30.08	30.13	29.83	-0.76%	2,806,660
Feb 21, 2025	31.86	31.90	30.31	30.36	30.05	-4.59%	2,557,749
Feb 20, 2025	30.92	32.43	30.77	31.82	31.50	6.85%	4,449,975
Feb 19, 2025	29.67	29.84	29.44	29.78	29.48	-0.77%	2,806,962
Feb 18, 2025	29.59	30.09	29.46	30.01	29.71	1.08%	3,614,861
Feb 14, 2025	29.63	29.73	29.49	29.69	29.39	0.17%	1,150,869
Feb 13, 2025	29.52	29.65	28.87	29.64	29.34	0.14%	6,650,612
Feb 12, 2025	29.38	29.67	29.36	29.60	29.30	-0.03%	1,320,013