Manulife Financial Corporation (MFC)

NYSE: MFC · Real-Time Price · USD

44.15

-0.17 (-0.38%)

At close: Aug 10, 2026, 4:00 PM EDT

44.15

0.00 (0.00%)

After-hours: Aug 10, 2026, 4:10 PM EDT

Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	44.22	44.56	43.93	44.15	-	-0.38%	1,185,209
Aug 7, 2026	44.79	45.08	43.94	44.32	44.32	-0.58%	1,378,147
Aug 6, 2026	45.00	45.33	44.40	44.58	44.58	0.29%	2,770,643
Aug 5, 2026	43.43	44.61	41.68	44.45	44.45	-0.71%	3,356,563
Aug 4, 2026	44.43	44.79	44.16	44.77	44.77	0.58%	1,636,927
Aug 3, 2026	44.60	44.73	44.33	44.51	44.51	0.16%	976,729
Jul 31, 2026	44.63	44.89	44.41	44.44	44.44	-0.25%	1,326,019
Jul 30, 2026	44.23	44.62	44.09	44.55	44.55	1.43%	1,251,762
Jul 29, 2026	44.25	44.53	43.84	43.92	43.92	-1.61%	2,455,775
Jul 28, 2026	43.95	44.68	43.80	44.64	44.64	1.32%	1,234,771
Jul 27, 2026	43.78	44.13	43.64	44.06	44.06	0.89%	1,470,288
Jul 24, 2026	43.18	43.81	43.02	43.67	43.67	1.42%	1,438,867
Jul 23, 2026	42.69	43.11	42.58	43.06	43.06	0.05%	1,680,036
Jul 22, 2026	43.00	43.39	42.91	43.04	43.04	0.49%	1,040,320
Jul 21, 2026	42.64	42.86	42.35	42.83	42.83	0.78%	1,178,718
Jul 20, 2026	43.36	43.56	42.47	42.50	42.50	-2.05%	1,467,300
Jul 17, 2026	43.05	43.55	42.90	43.39	43.39	0.05%	1,480,299
Jul 16, 2026	42.84	43.37	42.84	43.37	43.37	0.70%	1,529,699
Jul 15, 2026	41.89	43.21	41.87	43.07	43.07	3.31%	1,747,460
Jul 14, 2026	41.53	41.84	41.42	41.69	41.69	0.97%	1,276,637
Jul 13, 2026	41.33	41.52	40.98	41.29	41.29	-	1,106,690
Jul 10, 2026	41.66	41.74	41.29	41.29	41.29	-0.48%	753,915
Jul 9, 2026	41.35	41.73	41.28	41.49	41.49	0.97%	1,125,239
Jul 8, 2026	41.26	41.33	40.88	41.09	41.09	-0.75%	1,032,361
Jul 7, 2026	41.33	41.67	41.14	41.40	41.40	0.10%	1,355,379
Jul 6, 2026	41.53	41.70	41.07	41.36	41.36	0.44%	1,239,213
Jul 2, 2026	41.00	41.20	40.56	41.18	41.18	1.13%	1,579,830
Jul 1, 2026	40.43	41.04	40.43	40.72	40.72	0.52%	794,521
Jun 30, 2026	40.70	40.91	40.16	40.51	40.51	-0.42%	1,657,962
Jun 29, 2026	40.28	40.69	39.98	40.68	40.68	0.97%	1,286,809
Jun 26, 2026	40.29	40.53	40.08	40.29	40.29	0.27%	927,895
Jun 25, 2026	40.00	40.73	39.94	40.18	40.18	1.21%	1,494,822
Jun 24, 2026	40.15	40.23	39.48	39.70	39.70	-1.22%	4,324,329
Jun 23, 2026	40.10	40.47	39.96	40.19	40.19	-0.37%	1,645,233
Jun 22, 2026	40.43	41.00	40.18	40.34	40.34	-0.66%	2,347,328
Jun 18, 2026	40.65	40.82	40.35	40.61	40.61	0.54%	1,304,131
Jun 17, 2026	40.97	41.39	40.30	40.39	40.39	-1.78%	1,794,449
Jun 16, 2026	40.76	41.43	40.76	41.12	41.12	0.93%	1,039,009
Jun 15, 2026	40.56	40.86	40.35	40.74	40.74	1.07%	914,315
Jun 12, 2026	39.93	40.47	39.93	40.31	40.31	1.31%	1,414,451
Jun 11, 2026	39.15	39.93	39.03	39.79	39.79	1.38%	1,913,221
Jun 10, 2026	38.91	39.46	38.53	39.25	39.25	1.00%	2,543,485
Jun 9, 2026	39.10	39.37	38.44	38.86	38.86	-0.08%	2,414,951
Jun 8, 2026	38.72	39.05	38.59	38.89	38.89	0.46%	1,293,923
Jun 5, 2026	38.63	39.00	38.51	38.71	38.71	0.55%	1,487,727
Jun 4, 2026	37.34	38.57	36.84	38.50	38.50	0.86%	1,874,226
Jun 3, 2026	38.19	38.39	38.03	38.17	38.17	-0.70%	2,364,539
Jun 2, 2026	37.72	38.58	37.72	38.44	38.44	2.02%	1,351,644
Jun 1, 2026	37.78	38.29	37.53	37.68	37.68	-1.34%	1,843,049
May 29, 2026	37.79	38.42	37.78	38.19	38.19	0.66%	1,917,033