Skip to main content
Manulife Financial Corporation (PSE:MFC)
Philippines flag Philippines · Delayed Price · Currency is PHP
2,090.00
+40.00 (1.95%)
At close: Mar 3, 2026

Manulife Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20262,100.002,100.002,090.002,090.002,090.001.95%25
Mar 2, 20262,050.002,050.002,050.002,050.002,050.00--
Feb 27, 20262,050.002,050.002,050.002,050.002,050.001.99%15
Feb 26, 20262,100.002,100.002,010.002,010.002,010.000.50%20
Feb 25, 20262,000.002,000.002,000.002,000.002,000.00-4.76%5
Feb 24, 20262,100.002,100.002,050.002,100.002,100.00-45
Feb 23, 20262,100.002,100.002,100.002,100.002,100.00-35
Feb 20, 20262,100.002,100.002,100.002,100.002,100.00-1.87%180
Feb 19, 20262,140.002,140.002,140.002,140.002,140.001.90%45
Feb 18, 20262,100.002,100.002,100.002,100.002,100.00--
Feb 16, 20262,130.002,130.002,100.002,100.002,100.00-30
Feb 13, 20262,100.002,100.002,100.002,100.002,100.00--
Feb 12, 20262,100.002,100.002,100.002,100.002,100.00--
Feb 11, 20262,100.002,100.002,100.002,100.002,100.00-65
Feb 10, 20262,100.002,100.002,100.002,100.002,100.00-165
Feb 9, 20262,100.002,100.002,100.002,100.002,100.00-20
Feb 6, 20262,140.002,140.002,100.002,100.002,100.00-1.87%230
Feb 5, 20262,140.002,140.002,140.002,140.002,140.00--
Feb 4, 20262,140.002,140.002,140.002,140.002,140.00-25
Feb 3, 20262,140.002,140.002,140.002,140.002,140.001.90%10
Feb 2, 20262,100.002,100.002,100.002,100.002,100.002.94%105
Jan 30, 20262,040.002,040.002,040.002,040.002,040.00-5
Jan 29, 20262,030.002,040.002,030.002,040.002,040.00-2.67%10
Jan 28, 20262,096.002,096.002,096.002,096.002,096.00--
Jan 27, 20262,000.002,096.002,000.002,096.002,096.004.80%10
Jan 26, 20262,100.002,100.002,000.002,000.002,000.00-4.76%270
Jan 23, 20262,100.002,100.002,100.002,100.002,100.000.48%5
Jan 22, 20262,090.002,090.002,090.002,090.002,090.002.96%405
Jan 21, 20262,090.002,090.002,030.002,030.002,030.00-2.40%600
Jan 20, 20262,080.002,080.002,080.002,080.002,080.002.46%40
Jan 19, 20262,030.002,030.002,020.002,030.002,030.00-1.93%160
Jan 16, 20262,070.002,070.002,070.002,070.002,070.000.49%35
Jan 15, 20262,036.002,060.002,036.002,060.002,060.00-10
Jan 14, 20262,060.002,060.002,060.002,060.002,060.00-120
Jan 13, 20262,100.002,100.002,060.002,060.002,060.00-205
Jan 12, 20262,020.002,060.002,020.002,060.002,060.001.98%775
Jan 9, 20262,020.002,020.002,020.002,020.002,020.00-25
Jan 8, 20262,020.002,020.002,020.002,020.002,020.00-5
Jan 7, 20261,922.002,020.001,920.002,020.002,020.000.50%75
Jan 6, 20261,901.002,010.001,901.002,010.002,010.00-1,040
Jan 5, 20262,010.002,010.001,880.002,010.002,010.006.91%15
Jan 2, 20261,880.001,880.001,880.001,880.001,880.00--
Dec 29, 20251,880.001,880.001,880.001,880.001,880.00-10
Dec 26, 20251,880.001,880.001,880.001,880.001,880.00-6.00%5
Dec 23, 20251,990.002,000.001,980.002,000.002,000.000.50%780
Dec 22, 20251,990.001,990.001,990.001,990.001,990.00--
Dec 19, 20251,990.001,990.001,990.001,990.001,990.005.85%5
Dec 18, 20251,880.001,880.001,880.001,880.001,880.00--
Dec 17, 20251,880.001,880.001,880.001,880.001,880.00--
Dec 16, 20251,995.001,995.001,880.001,880.001,880.00-6.00%1,255
Dec 15, 20252,000.002,000.002,000.002,000.002,000.000.25%5
Dec 12, 20251,995.001,995.001,995.001,995.001,995.00-10
Dec 11, 20251,995.001,995.001,995.001,995.001,995.00-5
Dec 10, 20251,930.001,995.001,930.001,995.001,995.005.00%645
Dec 9, 20251,900.001,900.001,880.001,900.001,900.000.53%390
Dec 5, 20251,890.001,890.001,890.001,890.001,890.00--
Dec 4, 20251,880.001,890.001,880.001,890.001,890.00-0.53%15
Dec 3, 20251,900.001,900.001,900.001,900.001,900.00--
Dec 2, 20251,900.001,900.001,900.001,900.001,900.001.06%30
Dec 1, 20251,880.001,880.001,880.001,880.001,880.00-1.05%835
Nov 28, 20252,000.002,000.001,900.001,900.001,900.00-5.00%705
Nov 27, 20252,000.002,000.002,000.002,000.002,000.00--
Nov 26, 20252,000.002,000.002,000.002,000.002,000.00-2.44%60
Nov 25, 20251,900.002,050.001,900.002,050.002,050.002.50%135
Nov 24, 20252,000.002,000.002,000.002,000.001,981.669.89%15
Nov 21, 20251,820.001,820.001,820.001,820.001,803.31-9.00%5
Nov 20, 20252,000.002,000.002,000.002,000.001,981.66-5
Nov 19, 20251,950.002,000.001,900.002,000.001,981.662.56%15
Nov 18, 20251,950.001,950.001,950.001,950.001,932.121.30%5
Nov 17, 20251,820.001,925.001,820.001,925.001,907.355.77%10
Nov 14, 20251,820.001,820.001,820.001,820.001,803.31-80
Nov 13, 20251,820.001,900.001,820.001,820.001,803.31-1,785
Nov 12, 20251,899.001,899.001,820.001,820.001,803.31-4.16%30
Nov 11, 20251,899.001,899.001,899.001,899.001,881.595.32%5
Nov 10, 20251,786.471,786.471,786.471,803.001,786.47--
Nov 7, 20251,803.001,803.001,803.001,803.001,786.47-5.06%130
Nov 6, 20251,899.001,899.001,899.001,899.001,881.59-30
Nov 5, 20251,899.001,899.001,899.001,899.001,881.598.21%5
Nov 4, 20251,738.911,738.911,738.911,755.001,738.91--
Nov 3, 20251,750.001,755.001,750.001,755.001,738.910.29%15
Oct 30, 20251,733.951,733.951,733.951,750.001,733.95--
Oct 29, 20251,733.951,733.951,733.951,750.001,733.95--
Oct 28, 20251,733.951,733.951,733.951,750.001,733.95--
Oct 27, 20251,751.001,751.001,750.001,750.001,733.95-10.21%215
Oct 24, 20251,724.001,949.001,722.001,949.001,931.138.22%100
Oct 23, 20251,784.491,784.491,784.491,801.001,784.49--
Oct 22, 20251,784.491,784.491,784.491,801.001,784.49--
Oct 21, 20251,801.001,801.001,801.001,801.001,784.49-5
Oct 20, 20251,784.491,784.491,784.491,801.001,784.49--
Oct 17, 20252,000.002,000.001,801.001,801.001,784.49-7.64%30
Oct 16, 20251,950.001,950.001,950.001,950.001,932.12-10
Oct 15, 20251,950.001,950.001,950.001,950.001,932.12-10
Oct 14, 20251,950.001,950.001,950.001,950.001,932.1213.04%25
Oct 13, 20251,709.181,709.181,709.181,725.001,709.18--
Oct 10, 20251,725.001,725.001,725.001,725.001,709.18-5
Oct 9, 20251,709.181,709.181,709.181,725.001,709.18--
Oct 8, 20251,722.001,725.001,722.001,725.001,709.180.64%25
Oct 7, 20251,698.281,698.281,698.281,714.001,698.28--
Oct 6, 20251,698.281,698.281,698.281,714.001,698.28--
Oct 3, 20251,711.001,720.001,711.001,714.001,698.28-7.35%12,920