Manulife Financial Corporation (MFC)

NYSE: MFC · Real-Time Price · USD

42.43

+0.31 (0.74%)

At close: Oct 9, 2026, 4:00 PM EDT

42.44

+0.01 (0.02%)

After-hours: Oct 9, 2026, 7:30 PM EDT

Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	42.02	42.57	41.96	42.43	42.43	0.74%	940,312
Oct 8, 2026	41.47	42.21	41.28	42.12	42.12	1.08%	1,347,507
Oct 7, 2026	42.49	42.55	41.61	41.67	41.67	-2.94%	1,347,386
Oct 6, 2026	43.01	43.43	42.80	42.93	42.93	-0.02%	1,079,469
Oct 5, 2026	42.92	43.29	42.88	42.94	42.94	0.02%	1,025,229
Oct 2, 2026	42.70	43.03	42.52	42.93	42.93	0.89%	1,112,331
Oct 1, 2026	42.55	42.61	41.80	42.55	42.55	-0.09%	1,472,633
Sep 30, 2026	43.38	43.38	42.56	42.59	42.59	-1.91%	1,143,436
Sep 29, 2026	43.43	43.49	43.04	43.42	43.42	-0.18%	1,152,146
Sep 28, 2026	43.68	43.81	43.27	43.50	43.50	-0.82%	1,332,647
Sep 25, 2026	43.81	44.03	43.49	43.86	43.86	0.85%	1,020,223
Sep 24, 2026	43.44	43.77	43.28	43.49	43.49	-0.25%	1,153,579
Sep 23, 2026	43.88	44.45	43.60	43.60	43.60	-1.29%	1,382,083
Sep 22, 2026	44.60	44.88	43.90	44.17	44.17	-0.92%	1,473,055
Sep 21, 2026	44.58	44.74	44.38	44.58	44.58	0.45%	979,109
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