Manulife Financial Corporation (TSX:MFC)
Canada
· Delayed Price · Currency is CAD 48.83
-0.41 (-0.83%)
At close: Dec 5, 2025
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.16 | 49.28 | 48.69 | 48.83 | 48.83 | -0.83% | 4,817,833 |
| Dec 4, 2025 | 49.10 | 49.67 | 49.10 | 49.24 | 49.24 | 0.51% | 5,737,025 |
| Dec 3, 2025 | 48.78 | 49.02 | 48.58 | 48.99 | 48.99 | 0.18% | 10,718,390 |
| Dec 2, 2025 | 49.32 | 49.32 | 48.77 | 48.90 | 48.90 | -0.63% | 11,861,803 |
| Dec 1, 2025 | 49.26 | 49.73 | 49.15 | 49.21 | 49.21 | -0.53% | 6,526,791 |
| Nov 28, 2025 | 48.94 | 49.62 | 48.68 | 49.47 | 49.47 | 0.92% | 4,484,326 |
| Nov 27, 2025 | 48.85 | 49.17 | 48.85 | 49.02 | 49.02 | 0.43% | 1,316,663 |
| Nov 26, 2025 | 49.28 | 49.40 | 48.54 | 48.81 | 48.81 | -1.99% | 18,180,094 |
| Nov 25, 2025 | 49.10 | 49.85 | 49.10 | 49.80 | 49.36 | 1.06% | 6,869,484 |
| Nov 24, 2025 | 48.55 | 49.34 | 48.41 | 49.28 | 48.84 | 1.27% | 12,449,342 |
| Nov 21, 2025 | 47.95 | 48.72 | 47.77 | 48.66 | 48.23 | 1.80% | 7,094,766 |
| Nov 20, 2025 | 47.95 | 48.25 | 47.47 | 47.80 | 47.38 | 0.29% | 3,718,604 |
| Nov 19, 2025 | 46.66 | 47.79 | 46.66 | 47.66 | 47.24 | 1.51% | 14,071,868 |
| Nov 18, 2025 | 47.07 | 47.33 | 46.59 | 46.95 | 46.53 | -1.12% | 4,304,610 |
| Nov 17, 2025 | 48.06 | 48.18 | 47.14 | 47.48 | 47.06 | -1.62% | 8,248,790 |
| Nov 14, 2025 | 48.54 | 48.54 | 47.70 | 48.26 | 47.83 | -0.08% | 4,898,121 |
| Nov 13, 2025 | 48.70 | 49.82 | 48.15 | 48.30 | 47.87 | 0.12% | 4,406,340 |
| Nov 12, 2025 | 47.02 | 48.31 | 47.00 | 48.24 | 47.81 | 2.64% | 4,384,604 |
| Nov 11, 2025 | 46.84 | 47.59 | 46.84 | 47.00 | 46.58 | 0.32% | 5,835,218 |
| Nov 10, 2025 | 46.98 | 47.21 | 46.76 | 46.85 | 46.44 | - | 8,481,647 |
| Nov 7, 2025 | 46.52 | 46.88 | 46.10 | 46.85 | 46.44 | 0.06% | 7,277,313 |
| Nov 6, 2025 | 46.93 | 47.25 | 46.57 | 46.82 | 46.41 | -0.43% | 5,221,755 |
| Nov 5, 2025 | 46.40 | 47.05 | 46.35 | 47.02 | 46.60 | 1.60% | 9,143,882 |
| Nov 4, 2025 | 45.94 | 46.48 | 45.88 | 46.28 | 45.87 | -0.30% | 5,790,841 |
| Nov 3, 2025 | 45.49 | 46.44 | 45.32 | 46.42 | 46.01 | 2.27% | 11,029,225 |
| Oct 31, 2025 | 45.02 | 45.61 | 44.77 | 45.39 | 44.99 | 0.93% | 3,442,533 |
| Oct 30, 2025 | 45.19 | 45.72 | 44.95 | 44.97 | 44.57 | -0.95% | 6,446,465 |
| Oct 29, 2025 | 45.71 | 45.74 | 45.06 | 45.40 | 45.00 | -0.83% | 3,553,894 |
| Oct 28, 2025 | 46.15 | 46.22 | 45.51 | 45.78 | 45.37 | -0.56% | 6,411,299 |
| Oct 27, 2025 | 45.80 | 46.24 | 45.78 | 46.04 | 45.63 | 0.81% | 13,466,710 |
| Oct 24, 2025 | 45.23 | 45.73 | 45.10 | 45.67 | 45.27 | 1.40% | 7,152,770 |
| Oct 23, 2025 | 44.68 | 45.04 | 44.63 | 45.04 | 44.64 | 1.03% | 6,675,343 |
| Oct 22, 2025 | 44.65 | 44.86 | 44.34 | 44.58 | 44.19 | 0.04% | 5,872,765 |
| Oct 21, 2025 | 44.65 | 44.90 | 44.54 | 44.56 | 44.17 | -0.34% | 3,372,003 |
| Oct 20, 2025 | 44.61 | 45.05 | 44.57 | 44.71 | 44.31 | 0.83% | 3,707,422 |
| Oct 17, 2025 | 44.37 | 44.72 | 44.30 | 44.34 | 43.95 | -0.36% | 3,441,032 |
| Oct 16, 2025 | 45.15 | 45.20 | 44.33 | 44.50 | 44.11 | -1.48% | 4,940,755 |
| Oct 15, 2025 | 45.60 | 45.78 | 44.61 | 45.17 | 44.77 | -0.51% | 3,576,414 |
| Oct 14, 2025 | 44.41 | 45.64 | 44.16 | 45.40 | 45.00 | 2.23% | 4,269,064 |
| Oct 10, 2025 | 44.95 | 45.37 | 44.26 | 44.41 | 44.02 | -0.83% | 4,406,842 |
| Oct 9, 2025 | 45.46 | 45.52 | 44.58 | 44.78 | 44.38 | -1.47% | 2,458,675 |
| Oct 8, 2025 | 45.00 | 45.48 | 44.82 | 45.45 | 45.05 | 1.38% | 3,024,274 |
| Oct 7, 2025 | 45.18 | 45.36 | 44.77 | 44.83 | 44.43 | -0.42% | 2,172,105 |
| Oct 6, 2025 | 44.80 | 45.29 | 44.60 | 45.02 | 44.62 | 1.01% | 2,973,171 |
| Oct 3, 2025 | 43.73 | 44.59 | 43.73 | 44.57 | 44.18 | 1.67% | 5,487,264 |
| Oct 2, 2025 | 43.65 | 43.89 | 43.40 | 43.84 | 43.45 | -0.02% | 6,043,750 |
| Oct 1, 2025 | 43.20 | 43.90 | 43.05 | 43.85 | 43.46 | 1.13% | 4,344,968 |
| Sep 30, 2025 | 43.12 | 43.37 | 42.84 | 43.36 | 42.98 | 0.44% | 5,289,528 |
| Sep 29, 2025 | 42.99 | 43.38 | 42.86 | 43.17 | 42.79 | 0.65% | 4,077,790 |
| Sep 26, 2025 | 42.92 | 43.10 | 42.82 | 42.89 | 42.51 | 0.28% | 6,615,821 |
| Sep 25, 2025 | 42.58 | 42.98 | 42.53 | 42.77 | 42.39 | -0.65% | 4,236,075 |
| Sep 24, 2025 | 43.05 | 43.37 | 42.78 | 43.05 | 42.67 | 0.07% | 4,681,822 |
| Sep 23, 2025 | 43.68 | 43.85 | 42.99 | 43.02 | 42.64 | -1.92% | 5,432,356 |
| Sep 22, 2025 | 43.40 | 43.90 | 43.22 | 43.86 | 43.47 | 0.67% | 7,206,481 |
| Sep 19, 2025 | 44.48 | 44.48 | 43.05 | 43.57 | 43.18 | 0.65% | 11,147,148 |
| Sep 18, 2025 | 42.85 | 43.54 | 42.85 | 43.29 | 42.91 | 1.36% | 2,923,453 |
| Sep 17, 2025 | 43.15 | 43.28 | 42.53 | 42.71 | 42.33 | -1.32% | 7,068,590 |
| Sep 16, 2025 | 44.16 | 44.26 | 43.08 | 43.28 | 42.90 | -2.81% | 8,796,768 |
| Sep 15, 2025 | 44.10 | 44.54 | 43.80 | 44.53 | 44.14 | 0.88% | 5,101,973 |
| Sep 12, 2025 | 43.81 | 44.19 | 43.73 | 44.14 | 43.75 | 0.41% | 1,987,734 |
| Sep 11, 2025 | 42.90 | 44.00 | 42.83 | 43.96 | 43.57 | 2.66% | 4,561,057 |
| Sep 10, 2025 | 42.79 | 42.94 | 42.59 | 42.82 | 42.44 | 0.07% | 7,450,553 |
| Sep 9, 2025 | 42.49 | 42.96 | 42.34 | 42.79 | 42.41 | 0.75% | 5,029,458 |
| Sep 8, 2025 | 42.43 | 42.68 | 42.15 | 42.47 | 42.09 | -0.02% | 6,549,953 |
| Sep 5, 2025 | 42.71 | 42.98 | 42.21 | 42.48 | 42.10 | -0.59% | 7,582,113 |
| Sep 4, 2025 | 42.24 | 42.74 | 42.21 | 42.73 | 42.35 | 1.57% | 9,032,624 |
| Sep 3, 2025 | 42.20 | 42.22 | 41.97 | 42.07 | 41.70 | 0.12% | 6,610,094 |
| Sep 2, 2025 | 41.99 | 42.18 | 41.64 | 42.02 | 41.65 | -0.54% | 5,498,402 |
| Aug 29, 2025 | 42.03 | 42.43 | 41.98 | 42.25 | 41.88 | 0.12% | 5,313,975 |
| Aug 28, 2025 | 41.82 | 42.26 | 41.66 | 42.20 | 41.83 | 0.91% | 6,494,959 |
| Aug 27, 2025 | 41.69 | 41.96 | 41.45 | 41.82 | 41.45 | 0.46% | 9,618,170 |
| Aug 26, 2025 | 41.59 | 41.66 | 41.22 | 41.63 | 41.26 | -0.10% | 9,858,287 |
| Aug 25, 2025 | 42.39 | 42.51 | 41.67 | 41.67 | 41.30 | -1.93% | 13,593,188 |
| Aug 22, 2025 | 41.90 | 42.60 | 41.90 | 42.49 | 42.11 | 1.65% | 12,749,022 |
| Aug 21, 2025 | 41.65 | 41.83 | 41.28 | 41.80 | 41.43 | 0.14% | 9,314,733 |
| Aug 20, 2025 | 41.55 | 41.94 | 41.55 | 41.74 | 41.37 | -0.97% | 10,592,530 |
| Aug 19, 2025 | 42.35 | 42.47 | 42.12 | 42.15 | 41.34 | -0.33% | 6,216,265 |
| Aug 18, 2025 | 41.75 | 42.35 | 41.74 | 42.29 | 41.48 | 0.69% | 11,440,961 |
| Aug 15, 2025 | 42.31 | 42.40 | 41.94 | 42.00 | 41.19 | -0.59% | 4,931,987 |
| Aug 14, 2025 | 42.00 | 42.29 | 41.94 | 42.25 | 41.44 | 0.69% | 6,789,036 |
| Aug 13, 2025 | 41.71 | 42.11 | 41.62 | 41.96 | 41.15 | 0.99% | 3,027,868 |
| Aug 12, 2025 | 41.29 | 41.64 | 41.21 | 41.55 | 40.75 | 0.87% | 2,398,649 |
| Aug 11, 2025 | 41.52 | 41.77 | 41.08 | 41.19 | 40.40 | -0.53% | 5,256,385 |
| Aug 8, 2025 | 41.53 | 41.73 | 41.11 | 41.41 | 40.61 | 0.17% | 9,715,294 |
| Aug 7, 2025 | 42.51 | 42.75 | 41.16 | 41.34 | 40.55 | -3.86% | 10,892,295 |
| Aug 6, 2025 | 42.62 | 43.14 | 42.37 | 43.00 | 42.17 | 1.37% | 9,910,107 |
| Aug 5, 2025 | 42.53 | 42.74 | 42.15 | 42.42 | 41.61 | 0.95% | 12,310,978 |
| Aug 1, 2025 | 42.32 | 42.39 | 41.71 | 42.02 | 41.21 | -1.98% | 6,425,479 |
| Jul 31, 2025 | 42.42 | 43.13 | 42.30 | 42.87 | 42.05 | 0.92% | 5,697,527 |
| Jul 30, 2025 | 43.44 | 43.48 | 42.36 | 42.48 | 41.66 | -2.01% | 5,058,577 |
| Jul 29, 2025 | 43.30 | 43.61 | 43.15 | 43.35 | 42.52 | 0.35% | 4,656,417 |
| Jul 28, 2025 | 42.86 | 43.31 | 42.59 | 43.20 | 42.37 | 0.70% | 6,026,842 |
| Jul 25, 2025 | 42.54 | 43.01 | 42.42 | 42.90 | 42.08 | 1.06% | 5,648,037 |
| Jul 24, 2025 | 42.50 | 42.87 | 42.38 | 42.45 | 41.63 | -0.31% | 9,249,916 |
| Jul 23, 2025 | 42.13 | 42.69 | 41.99 | 42.58 | 41.76 | 1.65% | 4,709,767 |
| Jul 22, 2025 | 41.80 | 42.02 | 41.67 | 41.89 | 41.09 | 0.34% | 8,270,705 |
| Jul 21, 2025 | 42.35 | 42.49 | 41.75 | 41.75 | 40.95 | -1.28% | 5,390,880 |
| Jul 18, 2025 | 42.46 | 42.54 | 42.24 | 42.29 | 41.48 | -0.45% | 3,037,868 |
| Jul 17, 2025 | 41.63 | 42.61 | 41.55 | 42.48 | 41.66 | 1.89% | 3,456,818 |
| Jul 16, 2025 | 41.57 | 41.78 | 41.14 | 41.69 | 40.89 | 0.48% | 2,865,348 |