Manulife Financial Corporation (MFC)
NYSE: MFC · Real-Time Price · USD
30.91
+0.45 (1.48%)
Sep 4, 2025, 4:00 PM - Market closed
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 30.59 | 30.91 | 30.55 | 30.91 | 30.91 | 1.48% | 1,625,094 |
| 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 |
| Aug 28, 2025 | 30.37 | 30.72 | 30.26 | 30.67 | 30.67 | 1.15% | 2,101,285 |
| Aug 27, 2025 | 30.08 | 30.43 | 29.94 | 30.32 | 30.32 | 0.73% | 2,875,557 |
| Aug 26, 2025 | 30.01 | 30.11 | 29.77 | 30.10 | 30.10 | 0.13% | 2,218,551 |
| Aug 25, 2025 | 30.71 | 30.76 | 30.06 | 30.06 | 30.06 | -2.21% | 2,032,030 |
| Aug 22, 2025 | 30.23 | 30.83 | 30.08 | 30.74 | 30.74 | 2.26% | 1,586,158 |
| Aug 21, 2025 | 29.95 | 30.08 | 29.70 | 30.06 | 30.06 | -0.07% | 1,902,870 |
| Aug 20, 2025 | 30.16 | 30.25 | 30.00 | 30.08 | 30.08 | -1.09% | 2,688,472 |
| Aug 19, 2025 | 30.59 | 30.69 | 30.38 | 30.41 | 30.09 | -0.75% | 7,708,959 |
| Aug 18, 2025 | 30.31 | 30.68 | 30.28 | 30.64 | 30.32 | 0.86% | 2,061,691 |
| Aug 15, 2025 | 30.70 | 30.75 | 30.36 | 30.38 | 30.06 | -0.69% | 3,074,231 |
| Aug 14, 2025 | 30.45 | 30.65 | 30.38 | 30.59 | 30.27 | 0.36% | 1,654,398 |
| Aug 13, 2025 | 30.38 | 30.59 | 30.24 | 30.48 | 30.16 | 1.09% | 5,811,971 |
| Aug 12, 2025 | 29.85 | 30.24 | 29.85 | 30.15 | 29.84 | 0.84% | 1,219,274 |
| Aug 11, 2025 | 30.18 | 30.30 | 29.80 | 29.90 | 29.59 | -0.63% | 2,022,112 |
| Aug 8, 2025 | 30.18 | 30.42 | 29.89 | 30.09 | 29.78 | 0.07% | 3,369,850 |
| Aug 7, 2025 | 30.99 | 31.12 | 29.92 | 30.07 | 29.76 | -3.81% | 3,432,274 |
| Aug 6, 2025 | 31.00 | 31.39 | 30.86 | 31.26 | 30.93 | 1.43% | 1,673,586 |
| Aug 5, 2025 | 30.86 | 31.00 | 30.56 | 30.82 | 30.50 | -0.16% | 1,520,813 |
| Aug 4, 2025 | 30.61 | 30.90 | 30.55 | 30.87 | 30.55 | 1.38% | 1,857,159 |
| Aug 1, 2025 | 30.65 | 30.68 | 30.28 | 30.45 | 30.13 | -1.65% | 2,277,381 |
| Jul 31, 2025 | 30.65 | 31.15 | 30.60 | 30.96 | 30.64 | 0.85% | 2,249,671 |
| Jul 30, 2025 | 31.46 | 31.46 | 30.61 | 30.70 | 30.38 | -2.48% | 2,095,002 |
| Jul 29, 2025 | 31.55 | 31.68 | 31.33 | 31.48 | 31.15 | 0.06% | 1,566,771 |
| Jul 28, 2025 | 31.33 | 31.52 | 31.05 | 31.46 | 31.13 | 0.45% | 2,250,129 |
| Jul 25, 2025 | 31.14 | 31.37 | 31.01 | 31.32 | 30.99 | 0.58% | 1,051,158 |
| Jul 24, 2025 | 31.20 | 31.43 | 31.10 | 31.14 | 30.82 | -0.64% | 1,239,640 |
| Jul 23, 2025 | 30.97 | 31.35 | 30.88 | 31.34 | 31.01 | 1.75% | 1,765,488 |
| Jul 22, 2025 | 30.60 | 30.86 | 30.47 | 30.80 | 30.48 | 0.95% | 1,297,650 |
| Jul 21, 2025 | 31.00 | 31.08 | 30.50 | 30.51 | 30.19 | -1.01% | 2,200,574 |
| Jul 18, 2025 | 31.01 | 31.04 | 30.76 | 30.82 | 30.50 | -0.29% | 2,156,312 |
| Jul 17, 2025 | 30.31 | 30.99 | 30.17 | 30.91 | 30.59 | 1.48% | 1,985,029 |
| Jul 16, 2025 | 30.25 | 30.53 | 30.05 | 30.46 | 30.14 | 0.69% | 1,730,544 |
| Jul 15, 2025 | 30.47 | 30.60 | 30.24 | 30.25 | 29.93 | -0.75% | 2,200,825 |
| Jul 14, 2025 | 30.55 | 30.63 | 30.31 | 30.48 | 30.16 | - | 2,296,684 |
| Jul 11, 2025 | 30.36 | 30.60 | 30.22 | 30.48 | 30.16 | -0.78% | 1,593,181 |
| Jul 10, 2025 | 30.45 | 30.90 | 30.39 | 30.72 | 30.40 | 0.82% | 1,778,012 |
| Jul 9, 2025 | 30.64 | 30.82 | 30.47 | 30.47 | 30.15 | -0.10% | 1,338,970 |
| Jul 8, 2025 | 30.82 | 30.82 | 30.44 | 30.50 | 30.18 | -0.46% | 2,061,929 |
| Jul 7, 2025 | 31.37 | 31.57 | 30.62 | 30.64 | 30.32 | -3.89% | 2,030,543 |
| Jul 3, 2025 | 31.67 | 31.90 | 31.52 | 31.88 | 31.55 | 1.37% | 936,889 |
| Jul 2, 2025 | 31.84 | 31.94 | 31.09 | 31.45 | 31.12 | -1.72% | 2,167,504 |
| Jul 1, 2025 | 31.93 | 32.09 | 31.84 | 32.00 | 31.67 | 0.13% | 2,733,406 |
| Jun 30, 2025 | 32.00 | 32.18 | 31.85 | 31.96 | 31.63 | -0.09% | 1,869,730 |
| Jun 27, 2025 | 32.14 | 32.44 | 31.84 | 31.99 | 31.66 | -0.28% | 5,798,368 |
| Jun 26, 2025 | 31.50 | 32.16 | 31.31 | 32.08 | 31.75 | 2.56% | 2,207,820 |
| Jun 25, 2025 | 31.48 | 31.49 | 31.19 | 31.28 | 30.95 | -0.76% | 3,310,337 |