Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	37.83	38.10	37.55	37.82	37.82	-1.07%	1,569,219
May 18, 2026	37.81	38.27	37.81	38.23	38.23	1.76%	1,430,911
May 15, 2026	37.15	37.77	37.04	37.57	37.57	0.08%	2,262,803
May 14, 2026	37.57	37.81	36.97	37.54	37.54	-5.80%	5,113,133
May 13, 2026	40.05	40.41	39.65	39.85	39.85	-0.45%	2,308,625
May 12, 2026	39.81	40.15	39.63	40.03	40.03	0.15%	2,207,780
May 11, 2026	39.81	40.32	39.81	39.97	39.97	-0.12%	1,272,652
May 8, 2026	39.78	40.09	39.37	40.02	40.02	1.16%	2,096,820
May 7, 2026	39.80	40.07	39.51	39.56	39.56	-1.03%	2,337,351
May 6, 2026	39.83	40.08	39.67	39.97	39.97	1.65%	1,344,387
May 5, 2026	38.74	39.35	38.63	39.32	39.32	2.08%	1,434,670
May 4, 2026	38.97	39.19	38.45	38.52	38.52	-1.48%	1,804,260
May 1, 2026	39.39	39.69	39.10	39.10	39.10	-0.48%	1,355,366
Apr 30, 2026	38.30	39.35	38.25	39.29	39.29	2.93%	1,321,021
Apr 29, 2026	38.58	38.69	38.17	38.17	38.17	-1.09%	1,882,448
Apr 28, 2026	38.56	38.91	38.44	38.59	38.59	0.03%	3,929,926
Apr 27, 2026	38.62	38.93	38.40	38.58	38.58	-0.41%	2,303,323
Apr 24, 2026	38.58	38.98	38.46	38.74	38.74	0.23%	1,494,480
Apr 23, 2026	38.12	38.71	38.12	38.65	38.65	0.89%	1,674,426
Apr 22, 2026	38.39	38.40	37.90	38.31	38.31	0.21%	1,658,960
Apr 21, 2026	38.58	38.83	38.20	38.23	38.23	-0.86%	1,609,318
Apr 20, 2026	38.80	38.91	38.47	38.56	38.56	-0.64%	1,810,212
Apr 17, 2026	39.03	39.22	38.80	38.81	38.81	0.47%	1,739,674
Apr 16, 2026	38.85	39.02	38.47	38.63	38.63	-0.44%	1,945,784
Apr 15, 2026	37.85	38.85	37.85	38.80	38.80	2.51%	1,815,502
Apr 14, 2026	37.29	37.99	37.29	37.85	37.85	1.53%	1,965,895
Apr 13, 2026	36.27	37.33	36.27	37.28	37.28	2.08%	2,617,479
Apr 10, 2026	36.59	36.75	36.32	36.52	36.52	-0.19%	1,001,052
Apr 9, 2026	36.28	36.70	36.22	36.59	36.59	0.22%	2,078,621
Apr 8, 2026	36.24	36.54	35.98	36.51	36.51	3.66%	1,866,673
Apr 7, 2026	34.99	35.33	34.83	35.22	35.22	0.11%	1,945,795
Apr 6, 2026	34.88	35.32	34.88	35.18	35.18	0.80%	1,141,535
Apr 2, 2026	34.29	34.94	34.15	34.90	34.90	0.35%	1,869,932
Apr 1, 2026	34.88	35.13	34.60	34.78	34.78	0.99%	1,599,844
Mar 31, 2026	34.02	34.49	33.58	34.44	34.44	2.35%	2,169,711
Mar 30, 2026	33.59	34.11	33.51	33.65	33.65	0.06%	1,809,287
Mar 27, 2026	34.31	34.31	33.49	33.63	33.63	-2.38%	1,913,353
Mar 26, 2026	34.38	34.86	34.25	34.45	34.45	-0.40%	2,882,053
Mar 25, 2026	34.79	34.90	34.40	34.59	34.59	0.46%	1,614,286
Mar 24, 2026	34.01	34.64	33.97	34.43	34.43	0.20%	1,749,382
Mar 23, 2026	34.38	34.84	34.24	34.36	34.36	1.63%	2,406,462
Mar 20, 2026	33.95	34.12	33.63	33.81	33.81	-0.29%	1,886,999
Mar 19, 2026	34.00	34.22	33.64	33.91	33.91	-1.14%	2,519,015
Mar 18, 2026	34.54	34.70	34.26	34.30	34.30	-0.69%	1,876,872
Mar 17, 2026	34.30	34.65	34.30	34.54	34.54	1.26%	1,509,910
Mar 16, 2026	33.88	34.22	33.87	34.11	34.11	2.10%	3,279,666
Mar 13, 2026	33.71	33.80	33.36	33.41	33.41	-0.27%	1,529,465
Mar 12, 2026	33.42	33.67	33.23	33.50	33.50	-0.71%	1,672,106
Mar 11, 2026	33.76	34.09	33.67	33.74	33.74	-0.06%	2,226,187
Mar 10, 2026	33.68	34.04	33.31	33.76	33.76	1.08%	2,219,909