Manulife Financial Corporation (MFC)

Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.58	38.69	38.17	38.17	38.17	-1.09%	1,679,330
Apr 28, 2026	38.56	38.91	38.44	38.59	38.59	0.03%	1,405,311
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%	1,369,284
Apr 23, 2026	38.12	38.71	38.12	38.65	38.65	0.89%	1,657,804
Apr 22, 2026	38.39	38.40	37.90	38.31	38.31	0.21%	1,406,320
Apr 21, 2026	38.58	38.83	38.20	38.23	38.23	-0.86%	1,431,805
Apr 20, 2026	38.80	38.91	38.47	38.56	38.56	-0.64%	1,598,905
Apr 17, 2026	39.03	39.22	38.80	38.81	38.81	0.47%	1,698,366
Apr 16, 2026	38.85	39.02	38.47	38.63	38.63	-0.44%	1,768,659
Apr 15, 2026	37.85	38.85	37.85	38.80	38.80	2.51%	1,664,836
Apr 14, 2026	37.29	37.99	37.29	37.85	37.85	1.53%	1,873,122
Apr 13, 2026	36.27	37.33	36.27	37.28	37.28	2.08%	2,557,368
Apr 10, 2026	36.59	36.75	36.32	36.52	36.52	-0.19%	999,757
Apr 9, 2026	36.28	36.70	36.22	36.59	36.59	0.22%	2,018,156
Apr 8, 2026	36.24	36.54	35.98	36.51	36.51	3.66%	1,737,162
Apr 7, 2026	34.99	35.33	34.83	35.22	35.22	0.11%	1,822,911
Apr 6, 2026	34.88	35.32	34.88	35.18	35.18	0.80%	1,089,336
Apr 2, 2026	34.29	34.94	34.15	34.90	34.90	0.35%	1,836,160
Apr 1, 2026	34.88	35.13	34.60	34.78	34.78	0.99%	1,563,146
Mar 31, 2026	34.02	34.49	33.58	34.44	34.44	2.35%	2,025,497
Mar 30, 2026	33.59	34.11	33.51	33.65	33.65	0.06%	1,741,231
Mar 27, 2026	34.31	34.31	33.49	33.63	33.63	-2.38%	1,807,698
Mar 26, 2026	34.38	34.86	34.25	34.45	34.45	-0.40%	2,708,161
Mar 25, 2026	34.79	34.90	34.40	34.59	34.59	0.46%	1,307,583
Mar 24, 2026	34.01	34.64	33.97	34.43	34.43	0.20%	1,477,850
Mar 23, 2026	34.38	34.84	34.24	34.36	34.36	1.63%	2,218,551
Mar 20, 2026	33.95	34.12	33.63	33.81	33.81	-0.29%	1,750,797
Mar 19, 2026	34.00	34.22	33.64	33.91	33.91	-1.14%	2,496,801
Mar 18, 2026	34.54	34.70	34.26	34.30	34.30	-0.69%	1,876,842
Mar 17, 2026	34.30	34.65	34.30	34.54	34.54	1.26%	1,281,413
Mar 16, 2026	33.88	34.22	33.87	34.11	34.11	2.10%	1,740,619
Mar 13, 2026	33.71	33.80	33.36	33.41	33.41	-0.27%	1,529,446
Mar 12, 2026	33.42	33.67	33.23	33.50	33.50	-0.71%	1,653,485
Mar 11, 2026	33.76	34.09	33.67	33.74	33.74	-0.06%	2,162,498
Mar 10, 2026	33.68	34.04	33.31	33.76	33.76	1.08%	1,950,280
Mar 9, 2026	33.25	33.43	32.58	33.40	33.40	-0.83%	3,195,506
Mar 6, 2026	34.05	34.05	33.46	33.68	33.68	-2.09%	2,218,676
Mar 5, 2026	34.72	34.97	34.09	34.40	34.40	-1.21%	2,015,471
Mar 4, 2026	34.47	34.99	34.41	34.82	34.82	1.46%	2,055,031
Mar 3, 2026	34.25	34.48	33.74	34.32	34.32	-1.80%	2,465,139
Mar 2, 2026	34.78	35.08	34.44	34.95	34.95	-1.66%	4,925,642
Feb 27, 2026	35.43	35.66	35.31	35.54	35.54	-0.78%	2,532,474
Feb 26, 2026	35.69	35.90	35.42	35.82	35.82	1.19%	2,278,930
Feb 25, 2026	35.60	35.60	35.13	35.40	35.40	-1.09%	1,839,354
Feb 24, 2026	35.82	35.86	35.28	35.79	35.44	-0.36%	12,516,002
Feb 23, 2026	36.79	36.81	35.82	35.92	35.56	-2.07%	2,021,970
Feb 20, 2026	36.40	36.69	36.23	36.68	36.32	1.41%	1,581,143
Feb 19, 2026	36.72	36.75	36.12	36.17	35.81	-2.19%	1,458,312
Feb 18, 2026	37.29	37.29	36.65	36.98	36.61	-0.51%	5,482,489

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.