Manulife Financial Corporation (MFC)

Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	35.43	35.66	35.31	35.54	35.54	-0.78%	2,532,474
Feb 26, 2026	35.69	35.90	35.42	35.82	35.82	1.19%	2,278,930
Feb 25, 2026	35.60	35.60	35.13	35.40	35.40	-1.09%	1,839,354
Feb 24, 2026	35.82	35.86	35.28	35.79	35.44	-0.36%	12,516,002
Feb 23, 2026	36.79	36.81	35.82	35.92	35.56	-2.07%	2,021,970
Feb 20, 2026	36.40	36.69	36.23	36.68	36.32	1.41%	1,581,143
Feb 19, 2026	36.72	36.75	36.12	36.17	35.81	-2.19%	1,458,312
Feb 18, 2026	37.29	37.29	36.65	36.98	36.61	-0.51%	5,482,489
Feb 17, 2026	36.72	37.26	36.64	37.17	36.80	1.09%	2,928,839
Feb 13, 2026	36.01	36.80	35.78	36.77	36.41	2.68%	4,520,834
Feb 12, 2026	37.79	38.19	35.57	35.81	35.46	-5.49%	4,997,077
Feb 11, 2026	38.35	38.54	37.82	37.89	37.52	-0.97%	1,346,155
Feb 10, 2026	38.12	38.52	38.10	38.26	37.88	0.68%	1,500,358
Feb 9, 2026	38.25	38.40	37.98	38.00	37.62	-0.11%	2,486,286
Feb 6, 2026	37.72	38.13	37.59	38.04	37.66	1.79%	1,541,948
Feb 5, 2026	37.37	38.14	37.18	37.37	37.00	-0.29%	2,806,222
Feb 4, 2026	38.09	38.26	37.16	37.48	37.11	-1.52%	5,255,052
Feb 3, 2026	38.38	38.56	37.84	38.06	37.68	-0.83%	1,860,316
Feb 2, 2026	38.11	38.72	38.08	38.38	38.00	0.71%	1,839,418
Jan 30, 2026	38.16	38.45	37.67	38.11	37.73	-1.14%	2,036,704
Jan 29, 2026	38.00	38.63	37.86	38.55	38.17	2.20%	1,779,696
Jan 28, 2026	37.33	37.85	36.99	37.72	37.35	0.94%	1,575,828
Jan 27, 2026	37.27	37.76	37.22	37.37	37.00	0.67%	1,168,422
Jan 26, 2026	37.17	37.29	36.85	37.12	36.75	0.46%	1,138,308
Jan 23, 2026	36.69	36.98	36.31	36.95	36.58	0.54%	1,017,998
Jan 22, 2026	37.25	37.54	36.70	36.75	36.39	-0.78%	1,207,693
Jan 21, 2026	36.82	37.42	36.69	37.04	36.67	1.26%	1,475,559
Jan 20, 2026	37.32	37.43	36.55	36.58	36.22	-2.11%	1,260,155
Jan 16, 2026	37.48	37.69	37.28	37.37	37.00	-0.61%	1,774,042
Jan 15, 2026	37.39	37.71	37.33	37.60	37.23	0.72%	1,413,321
Jan 14, 2026	36.84	37.42	36.82	37.33	36.96	1.47%	1,593,391
Jan 13, 2026	37.21	37.33	36.71	36.79	36.43	-0.92%	1,461,407
Jan 12, 2026	37.35	37.42	37.08	37.13	36.76	-0.62%	2,958,146
Jan 9, 2026	37.22	37.58	37.09	37.36	36.99	0.57%	1,937,913
Jan 8, 2026	36.62	37.34	36.39	37.15	36.78	1.56%	2,049,295
Jan 7, 2026	37.00	37.37	36.56	36.58	36.22	-2.19%	1,496,939
Jan 6, 2026	36.73	37.46	36.73	37.40	37.03	1.96%	2,301,778
Jan 5, 2026	36.16	36.99	36.09	36.68	36.32	1.21%	1,529,490
Jan 2, 2026	36.39	36.47	36.09	36.24	35.88	-0.11%	1,137,062
Dec 31, 2025	36.51	36.63	36.28	36.28	35.92	-0.68%	1,444,027
Dec 30, 2025	36.67	36.72	36.53	36.53	36.17	-0.35%	989,848
Dec 29, 2025	36.56	36.85	36.55	36.66	36.30	0.22%	1,026,549
Dec 26, 2025	36.70	36.70	36.46	36.58	36.22	-0.22%	928,270
Dec 24, 2025	36.93	36.93	36.63	36.66	36.30	-0.24%	851,584
Dec 23, 2025	36.58	36.86	36.58	36.75	36.39	0.60%	1,449,399
Dec 22, 2025	36.34	36.59	36.08	36.53	36.17	1.02%	2,032,121
Dec 19, 2025	36.23	36.51	36.11	36.16	35.80	-0.03%	1,735,344
Dec 18, 2025	35.81	36.23	35.70	36.17	35.81	1.52%	2,141,517
Dec 17, 2025	35.95	36.05	35.56	35.63	35.28	-0.81%	1,780,235
Dec 16, 2025	35.76	35.99	35.62	35.92	35.56	0.45%	1,402,654

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.