Skip to main content
Manulife Financial Corporation (PSE:MFC)
Philippines flag Philippines · Delayed Price · Currency is PHP
1,890.00
0.00 (0.00%)
At close: Dec 5, 2025

Manulife Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20251,710.001,850.001,710.001,850.001,833.04-20
Oct 1, 20251,833.041,833.041,833.041,850.001,833.04--
Sep 30, 20251,833.041,833.041,833.041,850.001,833.04--
Sep 29, 20251,833.041,833.041,833.041,850.001,833.04--
Sep 26, 20251,833.041,833.041,833.041,850.001,833.04--
Sep 25, 20251,800.001,850.001,800.001,850.001,833.043.35%25
Sep 24, 20251,790.001,790.001,790.001,790.001,773.59-45
Sep 23, 20251,790.001,790.001,790.001,790.001,773.59-20
Sep 22, 20251,773.591,773.591,773.591,790.001,773.59--
Sep 19, 20251,773.591,773.591,773.591,790.001,773.59--
Sep 18, 20251,790.001,790.001,790.001,790.001,773.59-5
Sep 17, 20251,650.001,790.001,650.001,790.001,773.59-0.56%10
Sep 16, 20251,783.501,783.501,783.501,800.001,783.49--
Sep 15, 20251,800.001,800.001,800.001,800.001,783.495.88%60
Sep 12, 20251,700.001,700.001,700.001,700.001,684.41-1,020
Sep 11, 20251,684.411,684.411,684.411,700.001,684.41--
Sep 10, 20251,700.001,700.001,700.001,700.001,684.413.03%10
Sep 9, 20251,634.871,634.871,634.871,650.001,634.87--
Sep 8, 20251,634.871,634.871,634.871,650.001,634.87--
Sep 5, 20251,650.001,650.001,650.001,650.001,634.87-2.94%25
Sep 4, 20251,684.411,684.411,684.411,700.001,684.41--
Sep 3, 20251,700.001,700.001,700.001,700.001,684.413.03%10
Sep 2, 20251,600.001,650.001,600.001,650.001,634.87-210
Sep 1, 20251,700.001,700.001,650.001,650.001,634.87-0.12%930
Aug 29, 20251,652.001,652.001,652.001,652.001,636.85-80
Aug 28, 20251,652.001,652.001,652.001,652.001,636.85-5
Aug 27, 20251,550.001,652.001,550.001,652.001,636.85-2.82%1,580
Aug 26, 20251,600.001,700.001,600.001,700.001,684.41-70
Aug 22, 20251,684.411,684.411,684.411,700.001,684.41--
Aug 20, 20251,684.411,684.411,684.411,700.001,684.41--
Aug 19, 20251,684.411,684.411,684.411,700.001,684.41--
Aug 18, 20251,700.001,700.001,700.001,700.001,666.44-5
Aug 15, 20251,700.001,700.001,700.001,700.001,666.443.03%5
Aug 14, 20251,617.431,617.431,617.431,650.001,617.43--
Aug 13, 20251,617.431,617.431,617.431,650.001,617.43--
Aug 12, 20251,650.001,650.001,650.001,650.001,617.43-10
Aug 11, 20251,650.001,650.001,650.001,650.001,617.43-0.12%5
Aug 8, 20251,652.001,652.001,652.001,652.001,619.39-2.82%25
Aug 7, 20251,700.001,700.001,700.001,700.001,666.442.91%50
Aug 6, 20251,652.001,652.001,652.001,652.001,619.39-1.20%140
Aug 5, 20251,638.991,638.991,638.991,672.001,638.99--
Aug 4, 20251,672.001,672.001,672.001,672.001,638.99-5
Aug 1, 20251,672.001,672.001,672.001,672.001,638.99-680
Jul 31, 20251,672.001,672.001,672.001,672.001,638.99-560
Jul 30, 20251,620.001,672.001,620.001,672.001,638.99-510
Jul 29, 20251,672.001,672.001,672.001,672.001,638.99-500
Jul 28, 20251,672.001,672.001,672.001,672.001,638.990.12%505
Jul 25, 20251,670.001,670.001,670.001,670.001,637.03-500
Jul 24, 20251,700.001,700.001,670.001,670.001,637.03-0.12%785
Jul 23, 20251,670.001,680.001,670.001,672.001,638.993.21%1,205
Jul 22, 20251,620.001,620.001,620.001,620.001,588.02-1.82%20
Jul 21, 20251,650.001,650.001,650.001,650.001,617.431.85%265
Jul 18, 20251,620.001,620.001,620.001,620.001,588.02-10
Jul 17, 20251,620.001,620.001,620.001,620.001,588.02-2.41%50
Jul 16, 20251,700.001,700.001,660.001,660.001,627.233.11%15