Manulife Financial Corporation (MFC)

Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	38.45	38.60	38.11	38.29	37.94	-1.08%	9,110,172
May 27, 2026	38.74	38.86	38.50	38.71	38.35	0.34%	1,687,133
May 26, 2026	39.09	39.22	38.43	38.58	38.23	0.13%	1,447,902
May 22, 2026	39.01	39.21	38.52	38.53	38.18	-1.31%	1,477,296
May 21, 2026	38.43	39.11	38.36	39.04	38.68	0.88%	6,891,256
May 20, 2026	37.94	38.81	37.67	38.70	38.34	2.33%	1,791,355
May 19, 2026	37.83	38.10	37.55	37.82	37.47	-1.07%	2,227,654
May 18, 2026	37.81	38.27	37.81	38.23	37.88	1.76%	1,488,786
May 15, 2026	37.15	37.77	37.04	37.57	37.23	0.08%	2,262,803
May 14, 2026	37.57	37.81	36.97	37.54	37.20	-5.80%	5,113,133
May 13, 2026	40.05	40.41	39.65	39.85	39.48	-0.45%	2,308,625
May 12, 2026	39.81	40.15	39.63	40.03	39.66	0.15%	2,207,780
May 11, 2026	39.81	40.32	39.81	39.97	39.60	-0.12%	1,272,652
May 8, 2026	39.78	40.09	39.37	40.02	39.65	1.16%	2,096,820
May 7, 2026	39.80	40.07	39.51	39.56	39.20	-1.03%	2,337,351
May 6, 2026	39.83	40.08	39.67	39.97	39.60	1.65%	1,344,387
May 5, 2026	38.74	39.35	38.63	39.32	38.96	2.08%	1,434,670
May 4, 2026	38.97	39.19	38.45	38.52	38.17	-1.48%	1,804,260
May 1, 2026	39.39	39.69	39.10	39.10	38.74	-0.48%	1,355,366
Apr 30, 2026	38.30	39.35	38.25	39.29	38.93	2.93%	1,321,021
Apr 29, 2026	38.58	38.69	38.17	38.17	37.82	-1.09%	1,882,448
Apr 28, 2026	38.56	38.91	38.44	38.59	38.24	0.03%	3,929,926
Apr 27, 2026	38.62	38.93	38.40	38.58	38.23	-0.41%	2,303,323
Apr 24, 2026	38.58	38.98	38.46	38.74	38.38	0.23%	1,494,480
Apr 23, 2026	38.12	38.71	38.12	38.65	38.30	0.89%	1,674,426
Apr 22, 2026	38.39	38.40	37.90	38.31	37.96	0.21%	1,658,960
Apr 21, 2026	38.58	38.83	38.20	38.23	37.88	-0.86%	1,609,318
Apr 20, 2026	38.80	38.91	38.47	38.56	38.21	-0.64%	1,810,212
Apr 17, 2026	39.03	39.22	38.80	38.81	38.45	0.47%	1,739,674

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

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.