Manulife Financial Corporation (MFC)

NYSE: MFC · Real-Time Price · USD

44.38

+0.33 (0.75%)

At close: Sep 18, 2026, 4:00 PM EDT

44.37

-0.01 (-0.02%)

After-hours: Sep 18, 2026, 7:34 PM EDT

Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	44.08	44.50	43.79	44.38	44.38	0.75%	1,301,776
Sep 17, 2026	43.98	44.31	43.88	44.05	44.05	0.80%	2,144,230
Sep 16, 2026	43.89	44.21	43.33	43.70	43.70	-0.39%	1,582,397
Sep 15, 2026	43.54	43.92	43.30	43.87	43.87	0.73%	1,471,444
Sep 14, 2026	43.30	43.70	43.16	43.55	43.55	0.14%	972,120
Sep 11, 2026	43.86	44.00	43.00	43.49	43.49	0.02%	921,077
Sep 10, 2026	43.04	43.61	42.80	43.48	43.48	1.26%	1,478,980
Sep 9, 2026	43.34	43.34	42.79	42.94	42.94	-1.01%	3,511,807
Sep 8, 2026	44.11	44.28	43.33	43.38	43.38	-2.17%	4,073,207
Sep 4, 2026	44.37	44.55	44.13	44.34	44.34	-0.56%	915,706
Sep 3, 2026	43.64	44.66	43.56	44.59	44.59	3.00%	1,672,472
Sep 2, 2026	42.37	43.31	42.26	43.29	43.29	2.73%	1,899,512
Sep 1, 2026	42.38	42.60	41.91	42.14	42.14	-0.64%	1,841,603
Aug 31, 2026	42.93	43.09	42.31	42.41	42.41	-0.82%	1,471,252
Aug 28, 2026	43.22	43.37	42.56	42.76	42.76	-0.90%	1,563,223
Aug 27, 2026	43.00	43.43	42.84	43.15	43.15	-0.19%	1,262,993
Aug 26, 2026	43.21	43.42	42.92	43.23	43.23	0.14%	810,713
Aug 25, 2026	43.00	43.19	42.50	43.17	43.17	0.82%	1,316,501
Aug 24, 2026	42.31	42.96	42.31	42.82	42.82	0.73%	1,503,542
Aug 21, 2026	42.48	42.97	42.44	42.51	42.51	0.93%	1,255,110
Aug 20, 2026	43.37	43.43	42.33	42.47	42.12	-2.19%	12,435,903
Aug 19, 2026	44.25	44.25	43.21	43.42	43.06	-1.39%	2,306,095
Aug 18, 2026	44.32	44.42	44.03	44.03	43.66	-0.45%	972,477
Aug 17, 2026	44.41	44.75	44.16	44.23	43.86	-0.52%	5,239,006
Aug 14, 2026	44.00	44.47	43.97	44.46	44.09	1.23%	967,142
Aug 13, 2026	44.00	44.31	43.63	43.92	43.56	0.32%	4,499,145
Aug 12, 2026	44.02	44.17	43.74	43.78	43.42	-0.09%	2,957,364
Aug 11, 2026	44.16	44.40	43.81	43.82	43.46	-0.75%	2,923,196
Aug 10, 2026	44.22	44.56	43.93	44.15	43.78	-0.38%	2,421,859
Aug 7, 2026	44.79	45.08	43.94	44.32	43.95	-0.58%	2,077,496
Aug 6, 2026	45.00	45.33	44.40	44.58	44.21	0.29%	2,948,279
Aug 5, 2026	43.43	44.61	41.68	44.45	44.08	-0.71%	5,137,361
Aug 4, 2026	44.43	44.79	44.16	44.77	44.40	0.58%	2,311,466
Aug 3, 2026	44.60	44.73	44.33	44.51	44.14	0.16%	977,570
Jul 31, 2026	44.63	44.89	44.41	44.44	44.07	-0.25%	1,824,137
Jul 30, 2026	44.23	44.62	44.09	44.55	44.18	1.43%	1,353,666
Jul 29, 2026	44.25	44.53	43.84	43.92	43.56	-1.61%	2,558,686
Jul 28, 2026	43.95	44.68	43.80	44.64	44.27	1.32%	2,269,705
Jul 27, 2026	43.78	44.13	43.64	44.06	43.69	0.89%	1,604,523
Jul 24, 2026	43.18	43.81	43.02	43.67	43.31	1.42%	1,555,940
Jul 23, 2026	42.69	43.11	42.58	43.06	42.70	0.05%	2,076,651
Jul 22, 2026	43.00	43.39	42.91	43.04	42.68	0.49%	1,153,680
Jul 21, 2026	42.64	42.86	42.35	42.83	42.47	0.78%	1,178,720
Jul 20, 2026	43.36	43.56	42.47	42.50	42.15	-2.05%	1,503,452
Jul 17, 2026	43.05	43.55	42.90	43.39	43.03	0.05%	1,807,838
Jul 16, 2026	42.84	43.37	42.84	43.37	43.01	0.70%	1,723,076
Jul 15, 2026	41.89	43.21	41.87	43.07	42.71	3.31%	1,952,888
Jul 14, 2026	41.53	41.84	41.42	41.69	41.34	0.97%	1,384,030
Jul 13, 2026	41.33	41.52	40.98	41.29	40.95	-	1,150,346
Jul 10, 2026	41.66	41.74	41.29	41.29	40.95	-0.48%	775,368