Manulife Financial Corporation (TSX:MFC)
Canada
· Delayed Price · Currency is CAD 45.84
-1.18 (-2.50%)
Mar 6, 2026, 10:25 AM EST
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.54 | 46.60 | 45.71 | 45.81 | - | -2.55% | 423,727 |
| Mar 5, 2026 | 47.45 | 47.74 | 46.68 | 47.01 | 47.01 | -1.01% | 4,821,547 |
| Mar 4, 2026 | 47.20 | 47.81 | 47.15 | 47.49 | 47.49 | 1.26% | 9,417,849 |
| Mar 3, 2026 | 46.98 | 47.16 | 46.35 | 46.90 | 46.90 | -1.88% | 9,198,948 |
| Mar 2, 2026 | 47.65 | 48.06 | 47.07 | 47.80 | 47.80 | -1.59% | 9,010,196 |
| Feb 27, 2026 | 48.63 | 48.70 | 48.12 | 48.57 | 48.57 | -0.90% | 14,046,933 |
| Feb 26, 2026 | 48.90 | 49.10 | 48.45 | 49.01 | 49.01 | 1.16% | 10,851,688 |
| Feb 25, 2026 | 48.58 | 48.76 | 48.09 | 48.45 | 48.45 | -1.20% | 14,504,405 |
| Feb 24, 2026 | 49.21 | 49.21 | 48.41 | 49.04 | 48.56 | -0.39% | 4,973,160 |
| Feb 23, 2026 | 50.29 | 50.35 | 49.04 | 49.23 | 48.74 | -1.85% | 10,236,635 |
| Feb 20, 2026 | 49.72 | 50.20 | 49.63 | 50.16 | 49.66 | 1.19% | 6,121,564 |
| Feb 19, 2026 | 50.38 | 50.38 | 49.49 | 49.57 | 49.08 | -2.11% | 3,635,608 |
| Feb 18, 2026 | 50.84 | 50.85 | 50.08 | 50.64 | 50.14 | -0.18% | 19,644,002 |
| Feb 17, 2026 | 50.14 | 50.81 | 50.10 | 50.73 | 50.23 | 1.32% | 6,301,649 |
| Feb 13, 2026 | 49.07 | 50.07 | 48.84 | 50.07 | 49.57 | 2.81% | 3,567,515 |
| Feb 12, 2026 | 51.27 | 51.74 | 48.48 | 48.70 | 48.22 | -5.25% | 10,871,024 |
| Feb 11, 2026 | 52.02 | 52.35 | 51.36 | 51.40 | 50.89 | -0.87% | 4,947,589 |
| Feb 10, 2026 | 51.67 | 52.14 | 51.54 | 51.85 | 51.34 | 0.54% | 8,406,506 |
| Feb 9, 2026 | 51.86 | 52.12 | 51.50 | 51.57 | 51.06 | -0.77% | 10,198,681 |
| Feb 6, 2026 | 51.45 | 52.04 | 51.27 | 51.97 | 51.46 | 1.42% | 6,108,526 |
| Feb 5, 2026 | 51.08 | 52.11 | 50.88 | 51.24 | 50.73 | 0.69% | 7,162,704 |
| Feb 4, 2026 | 52.10 | 52.24 | 50.76 | 50.89 | 50.39 | -1.96% | 11,376,641 |
| Feb 3, 2026 | 52.46 | 52.70 | 51.62 | 51.91 | 51.40 | -1.05% | 6,558,430 |
| Feb 2, 2026 | 52.05 | 52.97 | 52.05 | 52.46 | 51.94 | 1.14% | 6,954,754 |
| Jan 30, 2026 | 51.52 | 52.00 | 51.27 | 51.87 | 51.36 | -0.21% | 7,642,503 |
| Jan 29, 2026 | 51.29 | 52.09 | 51.29 | 51.98 | 51.47 | 1.62% | 9,129,099 |
| Jan 28, 2026 | 50.65 | 51.32 | 50.23 | 51.15 | 50.64 | 0.87% | 4,995,583 |
| Jan 27, 2026 | 50.89 | 51.38 | 50.68 | 50.71 | 50.21 | -0.35% | 7,803,933 |
| Jan 26, 2026 | 50.95 | 51.08 | 50.41 | 50.89 | 50.39 | 0.47% | 4,570,950 |
| Jan 23, 2026 | 50.50 | 50.66 | 49.94 | 50.65 | 50.15 | 0.06% | 2,344,424 |
| Jan 22, 2026 | 51.55 | 51.79 | 50.58 | 50.62 | 50.12 | -1.19% | 2,551,277 |
| Jan 21, 2026 | 50.73 | 51.77 | 50.62 | 51.23 | 50.72 | 1.19% | 3,308,136 |
| Jan 20, 2026 | 51.64 | 51.75 | 50.55 | 50.63 | 50.13 | -2.91% | 3,840,086 |
| Jan 19, 2026 | 51.76 | 52.17 | 51.63 | 52.15 | 51.63 | 0.21% | 1,219,390 |
| Jan 16, 2026 | 52.16 | 52.42 | 51.90 | 52.04 | 51.53 | -0.46% | 4,392,821 |
| Jan 15, 2026 | 51.86 | 52.39 | 51.85 | 52.28 | 51.76 | 0.95% | 2,430,401 |
| Jan 14, 2026 | 51.21 | 51.90 | 51.10 | 51.79 | 51.28 | 1.37% | 2,910,780 |
| Jan 13, 2026 | 51.63 | 51.78 | 50.98 | 51.09 | 50.58 | -0.87% | 4,788,377 |
| Jan 12, 2026 | 51.75 | 51.95 | 51.47 | 51.54 | 51.03 | -0.88% | 7,662,064 |
| Jan 9, 2026 | 51.78 | 52.25 | 51.56 | 52.00 | 51.49 | 1.01% | 2,665,456 |
| Jan 8, 2026 | 50.78 | 51.80 | 50.54 | 51.48 | 50.97 | 1.52% | 7,854,730 |
| Jan 7, 2026 | 51.33 | 51.55 | 50.64 | 50.71 | 50.21 | -1.80% | 6,694,662 |
| Jan 6, 2026 | 50.89 | 51.70 | 50.55 | 51.64 | 51.13 | 2.14% | 7,501,755 |
| Jan 5, 2026 | 49.70 | 50.90 | 49.70 | 50.56 | 50.06 | 1.53% | 3,303,281 |
| Jan 2, 2026 | 50.03 | 50.10 | 49.61 | 49.80 | 49.31 | -0.08% | 2,122,432 |
| Dec 31, 2025 | 50.10 | 50.24 | 49.82 | 49.84 | 49.35 | -0.44% | 2,104,535 |
| Dec 30, 2025 | 50.15 | 50.31 | 50.05 | 50.06 | 49.56 | -0.34% | 5,132,146 |
| Dec 29, 2025 | 49.93 | 50.45 | 49.93 | 50.23 | 49.73 | 0.22% | 6,127,986 |
| Dec 24, 2025 | 50.20 | 50.49 | 50.10 | 50.12 | 49.62 | -0.48% | 891,710 |
| Dec 23, 2025 | 50.17 | 50.50 | 50.17 | 50.36 | 49.86 | 0.24% | 3,156,304 |
| Dec 22, 2025 | 50.04 | 50.30 | 49.61 | 50.24 | 49.74 | 0.64% | 8,602,258 |
| Dec 19, 2025 | 50.00 | 50.29 | 49.83 | 49.92 | 49.43 | 0.10% | 8,654,586 |
| Dec 18, 2025 | 49.37 | 49.92 | 49.20 | 49.87 | 49.38 | 1.57% | 4,484,325 |
| Dec 17, 2025 | 49.55 | 49.65 | 49.03 | 49.10 | 48.61 | -0.69% | 4,348,514 |
| Dec 16, 2025 | 49.05 | 49.45 | 49.05 | 49.44 | 48.95 | 0.43% | 3,322,905 |
| Dec 15, 2025 | 49.00 | 49.48 | 48.98 | 49.23 | 48.74 | 0.78% | 4,014,803 |
| Dec 12, 2025 | 49.08 | 49.35 | 48.78 | 48.85 | 48.37 | -0.47% | 3,722,867 |
| Dec 11, 2025 | 48.97 | 49.36 | 48.97 | 49.08 | 48.59 | 0.20% | 5,064,564 |
| Dec 10, 2025 | 48.72 | 49.28 | 48.64 | 48.98 | 48.50 | 0.33% | 5,412,142 |
| Dec 9, 2025 | 48.46 | 49.19 | 48.30 | 48.82 | 48.34 | 0.74% | 8,027,386 |
| Dec 8, 2025 | 48.80 | 48.87 | 48.25 | 48.46 | 47.98 | -0.76% | 6,734,865 |
| Dec 5, 2025 | 49.16 | 49.28 | 48.69 | 48.83 | 48.35 | -0.83% | 4,817,833 |
| Dec 4, 2025 | 49.10 | 49.67 | 49.10 | 49.24 | 48.75 | 0.51% | 5,737,025 |
| Dec 3, 2025 | 48.78 | 49.02 | 48.58 | 48.99 | 48.51 | 0.18% | 10,718,390 |
| Dec 2, 2025 | 49.32 | 49.32 | 48.77 | 48.90 | 48.42 | -0.63% | 11,861,803 |
| Dec 1, 2025 | 49.26 | 49.73 | 49.15 | 49.21 | 48.72 | -0.53% | 6,526,791 |
| Nov 28, 2025 | 48.94 | 49.62 | 48.68 | 49.47 | 48.98 | 0.92% | 4,484,326 |
| Nov 27, 2025 | 48.85 | 49.17 | 48.85 | 49.02 | 48.54 | 0.43% | 1,316,663 |
| Nov 26, 2025 | 49.28 | 49.40 | 48.54 | 48.81 | 48.33 | -1.99% | 18,180,094 |
| Nov 25, 2025 | 49.10 | 49.85 | 49.10 | 49.80 | 48.87 | 1.06% | 6,869,484 |
| Nov 24, 2025 | 48.55 | 49.34 | 48.41 | 49.28 | 48.36 | 1.27% | 12,449,342 |
| Nov 21, 2025 | 47.95 | 48.72 | 47.77 | 48.66 | 47.75 | 1.80% | 7,094,766 |
| Nov 20, 2025 | 47.95 | 48.25 | 47.47 | 47.80 | 46.91 | 0.29% | 3,718,604 |
| Nov 19, 2025 | 46.66 | 47.79 | 46.66 | 47.66 | 46.77 | 1.51% | 14,071,868 |
| Nov 18, 2025 | 47.07 | 47.33 | 46.59 | 46.95 | 46.07 | -1.12% | 4,304,610 |
| Nov 17, 2025 | 48.06 | 48.18 | 47.14 | 47.48 | 46.60 | -1.62% | 8,248,790 |
| Nov 14, 2025 | 48.54 | 48.54 | 47.70 | 48.26 | 47.36 | -0.08% | 4,898,121 |
| Nov 13, 2025 | 48.70 | 49.82 | 48.15 | 48.30 | 47.40 | 0.12% | 4,406,340 |
| Nov 12, 2025 | 47.02 | 48.31 | 47.00 | 48.24 | 47.34 | 2.64% | 4,384,604 |
| Nov 11, 2025 | 46.84 | 47.59 | 46.84 | 47.00 | 46.12 | 0.32% | 5,835,218 |
| Nov 10, 2025 | 46.98 | 47.21 | 46.76 | 46.85 | 45.98 | - | 8,481,647 |
| Nov 7, 2025 | 46.52 | 46.88 | 46.10 | 46.85 | 45.98 | 0.06% | 7,277,313 |
| Nov 6, 2025 | 46.93 | 47.25 | 46.57 | 46.82 | 45.95 | -0.43% | 5,221,755 |
| Nov 5, 2025 | 46.40 | 47.05 | 46.35 | 47.02 | 46.14 | 1.60% | 9,143,882 |
| Nov 4, 2025 | 45.94 | 46.48 | 45.88 | 46.28 | 45.42 | -0.30% | 5,790,841 |
| Nov 3, 2025 | 45.49 | 46.44 | 45.32 | 46.42 | 45.55 | 2.27% | 11,029,225 |
| Oct 31, 2025 | 45.02 | 45.61 | 44.77 | 45.39 | 44.54 | 0.93% | 3,442,533 |
| Oct 30, 2025 | 45.19 | 45.72 | 44.95 | 44.97 | 44.13 | -0.95% | 6,446,465 |
| Oct 29, 2025 | 45.71 | 45.74 | 45.06 | 45.40 | 44.55 | -0.83% | 3,553,894 |
| Oct 28, 2025 | 46.15 | 46.22 | 45.51 | 45.78 | 44.93 | -0.56% | 6,411,299 |
| Oct 27, 2025 | 45.80 | 46.24 | 45.78 | 46.04 | 45.18 | 0.81% | 13,466,710 |
| Oct 24, 2025 | 45.23 | 45.73 | 45.10 | 45.67 | 44.82 | 1.40% | 7,152,770 |
| Oct 23, 2025 | 44.68 | 45.04 | 44.63 | 45.04 | 44.20 | 1.03% | 6,675,343 |
| Oct 22, 2025 | 44.65 | 44.86 | 44.34 | 44.58 | 43.75 | 0.04% | 5,872,765 |
| Oct 21, 2025 | 44.65 | 44.90 | 44.54 | 44.56 | 43.73 | -0.34% | 3,372,003 |
| Oct 20, 2025 | 44.61 | 45.05 | 44.57 | 44.71 | 43.88 | 0.83% | 3,707,422 |
| Oct 17, 2025 | 44.37 | 44.72 | 44.30 | 44.34 | 43.51 | -0.36% | 3,441,032 |
| Oct 16, 2025 | 45.15 | 45.20 | 44.33 | 44.50 | 43.67 | -1.48% | 4,940,755 |
| Oct 15, 2025 | 45.60 | 45.78 | 44.61 | 45.17 | 44.33 | -0.51% | 3,576,414 |
| Oct 14, 2025 | 44.41 | 45.64 | 44.16 | 45.40 | 44.55 | 2.23% | 4,269,064 |