Manulife Financial Corporation (MFC)

Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	36.23	36.51	36.11	36.16	36.16	-0.03%	1,365,892
Dec 18, 2025	35.81	36.23	35.70	36.17	36.17	1.52%	2,141,467
Dec 17, 2025	35.95	36.05	35.56	35.63	35.63	-0.81%	1,780,235
Dec 16, 2025	35.76	35.99	35.62	35.92	35.92	0.45%	1,402,654
Dec 15, 2025	35.61	35.96	35.56	35.76	35.76	0.79%	3,568,579
Dec 12, 2025	35.65	35.88	35.40	35.48	35.48	-0.48%	3,033,196
Dec 11, 2025	35.59	35.86	35.45	35.65	35.65	0.45%	2,857,330
Dec 10, 2025	35.25	35.63	35.13	35.49	35.49	0.77%	2,802,463
Dec 9, 2025	35.00	35.56	34.85	35.22	35.22	0.80%	1,596,510
Dec 8, 2025	35.37	35.40	34.84	34.94	34.94	-0.99%	5,403,707
Dec 5, 2025	35.40	35.51	35.17	35.29	35.29	0.09%	1,357,182
Dec 4, 2025	35.19	35.61	35.19	35.26	35.26	0.46%	1,443,814
Dec 3, 2025	34.97	35.14	34.82	35.10	35.10	0.46%	1,548,856
Dec 2, 2025	35.14	35.20	34.84	34.94	34.94	-0.57%	1,909,106
Dec 1, 2025	35.22	35.62	35.14	35.14	35.14	-0.20%	2,106,005
Nov 28, 2025	34.93	35.41	34.83	35.21	35.21	1.35%	637,756
Nov 26, 2025	35.04	35.17	34.55	34.74	34.74	-1.61%	2,258,036
Nov 25, 2025	34.94	35.35	34.86	35.31	35.00	1.26%	10,096,366
Nov 24, 2025	34.55	34.97	34.31	34.87	34.56	0.96%	2,071,017
Nov 21, 2025	33.92	34.57	33.84	34.54	34.23	2.01%	1,804,759
Nov 20, 2025	34.30	34.33	33.65	33.86	33.56	0.03%	2,074,257
Nov 19, 2025	33.31	34.12	33.31	33.85	33.55	0.86%	2,816,227
Nov 18, 2025	33.59	33.86	33.24	33.56	33.26	-0.68%	3,301,484
Nov 17, 2025	34.28	34.28	33.54	33.79	33.49	-1.66%	2,896,136
Nov 14, 2025	34.51	34.57	33.99	34.36	34.06	-0.20%	4,186,208
Nov 13, 2025	34.80	35.57	34.29	34.43	34.13	-	3,329,493
Nov 12, 2025	33.54	34.50	33.54	34.43	34.13	2.65%	1,774,564
Nov 11, 2025	33.44	33.98	33.44	33.54	33.24	0.39%	1,618,541
Nov 10, 2025	33.55	33.67	33.33	33.41	33.11	-	3,516,003
Nov 7, 2025	33.04	33.41	32.76	33.41	33.11	0.69%	1,467,323
Nov 6, 2025	33.30	33.47	32.96	33.18	32.89	-0.36%	1,893,817
Nov 5, 2025	32.80	33.36	32.66	33.30	33.01	1.37%	1,818,569
Nov 4, 2025	32.64	32.99	32.55	32.85	32.56	-0.51%	1,572,248
Nov 3, 2025	32.38	33.04	32.21	33.02	32.73	2.01%	1,606,004
Oct 31, 2025	32.12	32.54	31.92	32.37	32.08	0.68%	1,299,594
Oct 30, 2025	32.40	32.71	32.13	32.15	31.87	-1.20%	1,497,443
Oct 29, 2025	32.82	32.91	32.31	32.54	32.25	-0.91%	1,343,519
Oct 28, 2025	32.94	32.97	32.63	32.84	32.55	-0.15%	1,054,980
Oct 27, 2025	32.86	33.04	32.70	32.89	32.60	0.92%	1,338,237
Oct 24, 2025	32.28	32.67	32.16	32.59	32.30	1.21%	1,260,653
Oct 23, 2025	31.91	32.21	31.91	32.20	31.92	0.94%	1,142,278
Oct 22, 2025	31.87	32.01	31.70	31.90	31.62	0.31%	1,175,493
Oct 21, 2025	31.87	32.02	31.68	31.80	31.52	-0.16%	1,175,759
Oct 20, 2025	31.78	32.08	31.76	31.85	31.57	0.66%	926,814
Oct 17, 2025	31.71	31.91	31.55	31.64	31.36	-0.03%	1,652,112
Oct 16, 2025	32.33	32.33	31.54	31.65	31.37	-1.49%	1,238,996
Oct 15, 2025	32.49	32.60	31.74	32.13	31.85	-0.62%	1,279,990
Oct 14, 2025	31.61	32.52	31.41	32.33	32.04	0.69%	1,758,295
Oct 13, 2025	32.09	32.22	31.84	32.11	31.83	1.29%	902,430
Oct 10, 2025	32.06	32.42	31.60	31.70	31.42	-0.75%	1,828,035

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.