Manulife Financial Corporation (MFC)
NYSE: MFC · Real-Time Price · USD
35.29
+0.03 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.40 | 35.51 | 35.17 | 35.29 | 35.29 | 0.09% | 1,255,150 |
| Dec 4, 2025 | 35.19 | 35.61 | 35.19 | 35.26 | 35.26 | 0.46% | 1,443,804 |
| Dec 3, 2025 | 34.97 | 35.14 | 34.82 | 35.10 | 35.10 | 0.46% | 1,548,844 |
| Dec 2, 2025 | 35.14 | 35.20 | 34.84 | 34.94 | 34.94 | -0.57% | 1,909,086 |
| Dec 1, 2025 | 35.22 | 35.62 | 35.14 | 35.14 | 35.14 | -0.20% | 2,105,940 |
| Nov 28, 2025 | 34.93 | 35.41 | 34.83 | 35.21 | 35.21 | 1.35% | 629,931 |
| Nov 26, 2025 | 35.04 | 35.17 | 34.55 | 34.74 | 34.74 | -1.61% | 2,253,737 |
| Nov 25, 2025 | 34.94 | 35.35 | 34.86 | 35.31 | 35.00 | 1.26% | 10,089,969 |
| Nov 24, 2025 | 34.55 | 34.97 | 34.31 | 34.87 | 34.56 | 0.96% | 2,071,017 |
| Nov 21, 2025 | 33.92 | 34.57 | 33.84 | 34.54 | 34.23 | 2.01% | 1,804,759 |
| Nov 20, 2025 | 34.30 | 34.33 | 33.65 | 33.86 | 33.56 | 0.03% | 2,074,257 |
| Nov 19, 2025 | 33.31 | 34.12 | 33.31 | 33.85 | 33.55 | 0.86% | 2,816,227 |
| Nov 18, 2025 | 33.59 | 33.86 | 33.24 | 33.56 | 33.26 | -0.68% | 3,301,484 |
| Nov 17, 2025 | 34.28 | 34.28 | 33.54 | 33.79 | 33.49 | -1.66% | 2,896,136 |
| Nov 14, 2025 | 34.51 | 34.57 | 33.99 | 34.36 | 34.06 | -0.20% | 4,186,208 |
| Nov 13, 2025 | 34.80 | 35.57 | 34.29 | 34.43 | 34.13 | - | 3,329,493 |
| Nov 12, 2025 | 33.54 | 34.50 | 33.54 | 34.43 | 34.13 | 2.65% | 1,774,564 |
| Nov 11, 2025 | 33.44 | 33.98 | 33.44 | 33.54 | 33.24 | 0.39% | 1,618,541 |
| Nov 10, 2025 | 33.55 | 33.67 | 33.33 | 33.41 | 33.11 | - | 3,516,003 |
| Nov 7, 2025 | 33.04 | 33.41 | 32.76 | 33.41 | 33.11 | 0.69% | 1,467,323 |
| Nov 6, 2025 | 33.30 | 33.47 | 32.96 | 33.18 | 32.89 | -0.36% | 1,893,817 |
| Nov 5, 2025 | 32.80 | 33.36 | 32.66 | 33.30 | 33.01 | 1.37% | 1,818,569 |
| Nov 4, 2025 | 32.64 | 32.99 | 32.55 | 32.85 | 32.56 | -0.51% | 1,572,248 |
| Nov 3, 2025 | 32.38 | 33.04 | 32.21 | 33.02 | 32.73 | 2.01% | 1,606,004 |
| Oct 31, 2025 | 32.12 | 32.54 | 31.92 | 32.37 | 32.08 | 0.68% | 1,299,594 |
| Oct 30, 2025 | 32.40 | 32.71 | 32.13 | 32.15 | 31.87 | -1.20% | 1,497,443 |
| Oct 29, 2025 | 32.82 | 32.91 | 32.31 | 32.54 | 32.25 | -0.91% | 1,343,519 |
| Oct 28, 2025 | 32.94 | 32.97 | 32.63 | 32.84 | 32.55 | -0.15% | 1,054,980 |
| Oct 27, 2025 | 32.86 | 33.04 | 32.70 | 32.89 | 32.60 | 0.92% | 1,338,237 |
| Oct 24, 2025 | 32.28 | 32.67 | 32.16 | 32.59 | 32.30 | 1.21% | 1,260,653 |
| Oct 23, 2025 | 31.91 | 32.21 | 31.91 | 32.20 | 31.92 | 0.94% | 1,142,278 |
| Oct 22, 2025 | 31.87 | 32.01 | 31.70 | 31.90 | 31.62 | 0.31% | 1,175,493 |
| Oct 21, 2025 | 31.87 | 32.02 | 31.68 | 31.80 | 31.52 | -0.16% | 1,175,759 |
| Oct 20, 2025 | 31.78 | 32.08 | 31.76 | 31.85 | 31.57 | 0.66% | 926,814 |
| Oct 17, 2025 | 31.71 | 31.91 | 31.55 | 31.64 | 31.36 | -0.03% | 1,652,112 |
| Oct 16, 2025 | 32.33 | 32.33 | 31.54 | 31.65 | 31.37 | -1.49% | 1,238,996 |
| Oct 15, 2025 | 32.49 | 32.60 | 31.74 | 32.13 | 31.85 | -0.62% | 1,279,990 |
| Oct 14, 2025 | 31.61 | 32.52 | 31.41 | 32.33 | 32.04 | 0.69% | 1,758,295 |
| Oct 13, 2025 | 32.09 | 32.22 | 31.84 | 32.11 | 31.83 | 1.29% | 902,430 |
| Oct 10, 2025 | 32.06 | 32.42 | 31.60 | 31.70 | 31.42 | -0.75% | 1,828,035 |
| Oct 9, 2025 | 32.62 | 32.63 | 31.78 | 31.94 | 31.66 | -1.96% | 1,304,490 |
| Oct 8, 2025 | 32.29 | 32.60 | 32.16 | 32.58 | 32.29 | 1.34% | 1,707,703 |
| Oct 7, 2025 | 32.30 | 32.52 | 32.09 | 32.15 | 31.87 | -0.46% | 2,004,214 |
| Oct 6, 2025 | 32.08 | 32.46 | 31.95 | 32.30 | 32.01 | 1.06% | 2,737,587 |
| Oct 3, 2025 | 31.41 | 31.96 | 31.38 | 31.96 | 31.68 | 1.75% | 1,327,955 |
| Oct 2, 2025 | 31.35 | 31.44 | 31.06 | 31.41 | 31.13 | -0.13% | 1,254,111 |
| Oct 1, 2025 | 30.98 | 31.50 | 30.92 | 31.45 | 31.17 | 0.96% | 1,559,761 |
| Sep 30, 2025 | 31.00 | 31.17 | 30.75 | 31.15 | 30.87 | 0.48% | 1,901,690 |
| Sep 29, 2025 | 30.97 | 31.17 | 30.76 | 31.00 | 30.73 | 0.71% | 1,145,190 |
| Sep 26, 2025 | 30.77 | 30.91 | 30.71 | 30.78 | 30.51 | 0.36% | 710,068 |
| Sep 25, 2025 | 30.80 | 30.88 | 30.52 | 30.67 | 30.40 | -0.97% | 1,379,139 |
| Sep 24, 2025 | 31.03 | 31.23 | 30.78 | 30.97 | 30.70 | -0.39% | 3,191,990 |
| Sep 23, 2025 | 31.73 | 31.80 | 31.07 | 31.09 | 30.82 | -2.02% | 1,863,211 |
| Sep 22, 2025 | 31.46 | 31.75 | 31.33 | 31.73 | 31.45 | 0.47% | 1,524,456 |
| Sep 19, 2025 | 31.62 | 31.91 | 31.17 | 31.58 | 31.30 | 0.61% | 2,051,190 |
| Sep 18, 2025 | 31.17 | 31.56 | 31.08 | 31.39 | 31.11 | 1.16% | 1,232,493 |
| Sep 17, 2025 | 31.46 | 31.46 | 30.86 | 31.03 | 30.76 | -1.46% | 2,972,880 |
| Sep 16, 2025 | 32.24 | 32.24 | 31.33 | 31.49 | 31.21 | -2.63% | 1,700,154 |
| Sep 15, 2025 | 31.96 | 32.35 | 31.66 | 32.34 | 32.05 | 1.41% | 1,719,323 |
| Sep 12, 2025 | 31.75 | 31.92 | 31.58 | 31.89 | 31.61 | 0.31% | 1,038,573 |
| Sep 11, 2025 | 30.90 | 31.81 | 30.90 | 31.79 | 31.51 | 2.98% | 1,657,050 |
| Sep 10, 2025 | 30.92 | 31.03 | 30.75 | 30.87 | 30.60 | 0.03% | 1,227,833 |
| Sep 9, 2025 | 30.76 | 31.04 | 30.72 | 30.86 | 30.59 | 0.39% | 2,252,814 |
| Sep 8, 2025 | 30.66 | 30.88 | 30.51 | 30.74 | 30.47 | 0.26% | 2,528,915 |
| Sep 5, 2025 | 30.93 | 31.11 | 30.49 | 30.66 | 30.39 | -0.81% | 1,728,628 |
| Sep 4, 2025 | 30.59 | 30.91 | 30.55 | 30.91 | 30.64 | 1.48% | 1,709,774 |
| Sep 3, 2025 | 30.51 | 30.62 | 30.43 | 30.46 | 30.19 | -0.07% | 1,568,353 |
| Sep 2, 2025 | 30.47 | 30.59 | 30.20 | 30.48 | 30.21 | -0.88% | 1,715,282 |
| Aug 29, 2025 | 30.61 | 30.89 | 30.50 | 30.75 | 30.48 | 0.26% | 1,235,635 |
| Aug 28, 2025 | 30.37 | 30.72 | 30.26 | 30.67 | 30.40 | 1.15% | 2,101,285 |
| Aug 27, 2025 | 30.08 | 30.43 | 29.94 | 30.32 | 30.05 | 0.73% | 2,875,557 |
| Aug 26, 2025 | 30.01 | 30.11 | 29.77 | 30.10 | 29.83 | 0.13% | 2,218,551 |
| Aug 25, 2025 | 30.71 | 30.76 | 30.06 | 30.06 | 29.79 | -2.21% | 2,032,030 |
| Aug 22, 2025 | 30.23 | 30.83 | 30.08 | 30.74 | 30.47 | 2.26% | 1,586,158 |
| Aug 21, 2025 | 29.95 | 30.08 | 29.70 | 30.06 | 29.79 | -0.07% | 1,902,870 |
| Aug 20, 2025 | 30.16 | 30.25 | 30.00 | 30.08 | 29.81 | -1.09% | 2,688,472 |
| Aug 19, 2025 | 30.59 | 30.69 | 30.38 | 30.41 | 29.83 | -0.75% | 7,708,959 |
| Aug 18, 2025 | 30.31 | 30.68 | 30.28 | 30.64 | 30.05 | 0.86% | 2,061,691 |
| Aug 15, 2025 | 30.70 | 30.75 | 30.36 | 30.38 | 29.80 | -0.69% | 3,074,231 |
| Aug 14, 2025 | 30.45 | 30.65 | 30.38 | 30.59 | 30.00 | 0.36% | 1,654,398 |
| Aug 13, 2025 | 30.38 | 30.59 | 30.24 | 30.48 | 29.90 | 1.09% | 5,811,971 |
| Aug 12, 2025 | 29.85 | 30.24 | 29.85 | 30.15 | 29.57 | 0.84% | 1,219,274 |
| Aug 11, 2025 | 30.18 | 30.30 | 29.80 | 29.90 | 29.33 | -0.63% | 2,022,112 |
| Aug 8, 2025 | 30.18 | 30.42 | 29.89 | 30.09 | 29.51 | 0.07% | 3,369,850 |
| Aug 7, 2025 | 30.99 | 31.12 | 29.92 | 30.07 | 29.49 | -3.81% | 3,432,274 |
| Aug 6, 2025 | 31.00 | 31.39 | 30.86 | 31.26 | 30.66 | 1.43% | 1,673,586 |
| Aug 5, 2025 | 30.86 | 31.00 | 30.56 | 30.82 | 30.23 | -0.16% | 1,520,813 |
| Aug 4, 2025 | 30.61 | 30.90 | 30.55 | 30.87 | 30.28 | 1.38% | 1,857,159 |
| Aug 1, 2025 | 30.65 | 30.68 | 30.28 | 30.45 | 29.87 | -1.65% | 2,277,381 |
| Jul 31, 2025 | 30.65 | 31.15 | 30.60 | 30.96 | 30.37 | 0.85% | 2,249,671 |
| Jul 30, 2025 | 31.46 | 31.46 | 30.61 | 30.70 | 30.11 | -2.48% | 2,095,002 |
| Jul 29, 2025 | 31.55 | 31.68 | 31.33 | 31.48 | 30.88 | 0.06% | 1,566,771 |
| Jul 28, 2025 | 31.33 | 31.52 | 31.05 | 31.46 | 30.86 | 0.45% | 2,250,129 |
| Jul 25, 2025 | 31.14 | 31.37 | 31.01 | 31.32 | 30.72 | 0.58% | 1,051,158 |
| Jul 24, 2025 | 31.20 | 31.43 | 31.10 | 31.14 | 30.54 | -0.64% | 1,239,640 |
| Jul 23, 2025 | 30.97 | 31.35 | 30.88 | 31.34 | 30.74 | 1.75% | 1,765,488 |
| Jul 22, 2025 | 30.60 | 30.86 | 30.47 | 30.80 | 30.21 | 0.95% | 1,297,650 |
| Jul 21, 2025 | 31.00 | 31.08 | 30.50 | 30.51 | 29.92 | -1.01% | 2,200,574 |
| Jul 18, 2025 | 31.01 | 31.04 | 30.76 | 30.82 | 30.23 | -0.29% | 2,156,312 |
| Jul 17, 2025 | 30.31 | 30.99 | 30.17 | 30.91 | 30.32 | 1.48% | 1,985,029 |