Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	34.72	34.97	34.09	34.40	34.40	-1.21%	2,015,471
Mar 4, 2026	34.47	34.99	34.41	34.82	34.82	1.46%	2,055,031
Mar 3, 2026	34.25	34.48	33.74	34.32	34.32	-1.80%	2,465,139
Mar 2, 2026	34.78	35.08	34.44	34.95	34.95	-1.66%	4,925,642
Feb 27, 2026	35.43	35.66	35.31	35.54	35.54	-0.78%	2,532,474
Feb 26, 2026	35.69	35.90	35.42	35.82	35.82	1.19%	2,278,930
Feb 25, 2026	35.60	35.60	35.13	35.40	35.40	-1.09%	1,839,354
Feb 24, 2026	35.82	35.86	35.28	35.79	35.44	-0.36%	12,516,002
Feb 23, 2026	36.79	36.81	35.82	35.92	35.56	-2.07%	2,021,970
Feb 20, 2026	36.40	36.69	36.23	36.68	36.32	1.41%	1,581,143
Feb 19, 2026	36.72	36.75	36.12	36.17	35.81	-2.19%	1,458,312
Feb 18, 2026	37.29	37.29	36.65	36.98	36.61	-0.51%	5,482,489
Feb 17, 2026	36.72	37.26	36.64	37.17	36.80	1.09%	2,928,839
Feb 13, 2026	36.01	36.80	35.78	36.77	36.41	2.68%	4,520,834
Feb 12, 2026	37.79	38.19	35.57	35.81	35.46	-5.49%	4,997,077
Feb 11, 2026	38.35	38.54	37.82	37.89	37.52	-0.97%	1,346,155
Feb 10, 2026	38.12	38.52	38.10	38.26	37.88	0.68%	1,500,358
Feb 9, 2026	38.25	38.40	37.98	38.00	37.62	-0.11%	2,486,286
Feb 6, 2026	37.72	38.13	37.59	38.04	37.66	1.79%	1,541,948
Feb 5, 2026	37.37	38.14	37.18	37.37	37.00	-0.29%	2,806,222
Feb 4, 2026	38.09	38.26	37.16	37.48	37.11	-1.52%	5,255,052
Feb 3, 2026	38.38	38.56	37.84	38.06	37.68	-0.83%	1,860,316
Feb 2, 2026	38.11	38.72	38.08	38.38	38.00	0.71%	1,839,418
Jan 30, 2026	38.16	38.45	37.67	38.11	37.73	-1.14%	2,036,704
Jan 29, 2026	38.00	38.63	37.86	38.55	38.17	2.20%	1,779,696
Jan 28, 2026	37.33	37.85	36.99	37.72	37.35	0.94%	1,575,828
Jan 27, 2026	37.27	37.76	37.22	37.37	37.00	0.67%	1,168,422
Jan 26, 2026	37.17	37.29	36.85	37.12	36.75	0.46%	1,138,308
Jan 23, 2026	36.69	36.98	36.31	36.95	36.58	0.54%	1,017,998
Jan 22, 2026	37.25	37.54	36.70	36.75	36.39	-0.78%	1,207,693
Jan 21, 2026	36.82	37.42	36.69	37.04	36.67	1.26%	1,475,559
Jan 20, 2026	37.32	37.43	36.55	36.58	36.22	-2.11%	1,260,155
Jan 16, 2026	37.48	37.69	37.28	37.37	37.00	-0.61%	1,774,042
Jan 15, 2026	37.39	37.71	37.33	37.60	37.23	0.72%	1,413,321
Jan 14, 2026	36.84	37.42	36.82	37.33	36.96	1.47%	1,593,391
Jan 13, 2026	37.21	37.33	36.71	36.79	36.43	-0.92%	1,461,407
Jan 12, 2026	37.35	37.42	37.08	37.13	36.76	-0.62%	2,958,146
Jan 9, 2026	37.22	37.58	37.09	37.36	36.99	0.57%	1,937,913
Jan 8, 2026	36.62	37.34	36.39	37.15	36.78	1.56%	2,049,295
Jan 7, 2026	37.00	37.37	36.56	36.58	36.22	-2.19%	1,496,939
Jan 6, 2026	36.73	37.46	36.73	37.40	37.03	1.96%	2,301,778
Jan 5, 2026	36.16	36.99	36.09	36.68	36.32	1.21%	1,529,490
Jan 2, 2026	36.39	36.47	36.09	36.24	35.88	-0.11%	1,137,062
Dec 31, 2025	36.51	36.63	36.28	36.28	35.92	-0.68%	1,444,027
Dec 30, 2025	36.67	36.72	36.53	36.53	36.17	-0.35%	989,848
Dec 29, 2025	36.56	36.85	36.55	36.66	36.30	0.22%	1,026,549
Dec 26, 2025	36.70	36.70	36.46	36.58	36.22	-0.22%	928,270
Dec 24, 2025	36.93	36.93	36.63	36.66	36.30	-0.24%	851,584
Dec 23, 2025	36.58	36.86	36.58	36.75	36.39	0.60%	1,449,399
Dec 22, 2025	36.34	36.59	36.08	36.53	36.17	1.02%	2,032,121
Dec 19, 2025	36.23	36.51	36.11	36.16	35.80	-0.03%	1,735,344
Dec 18, 2025	35.81	36.23	35.70	36.17	35.81	1.52%	2,141,517
Dec 17, 2025	35.95	36.05	35.56	35.63	35.28	-0.81%	1,780,235
Dec 16, 2025	35.76	35.99	35.62	35.92	35.56	0.45%	1,402,654
Dec 15, 2025	35.61	35.96	35.56	35.76	35.41	0.79%	3,568,579
Dec 12, 2025	35.65	35.88	35.40	35.48	35.13	-0.48%	3,033,196
Dec 11, 2025	35.59	35.86	35.45	35.65	35.30	0.45%	2,857,330
Dec 10, 2025	35.25	35.63	35.13	35.49	35.14	0.77%	2,802,463
Dec 9, 2025	35.00	35.56	34.85	35.22	34.87	0.80%	1,596,510
Dec 8, 2025	35.37	35.40	34.84	34.94	34.59	-0.99%	5,403,707
Dec 5, 2025	35.40	35.51	35.17	35.29	34.94	0.09%	1,357,182
Dec 4, 2025	35.19	35.61	35.19	35.26	34.91	0.46%	1,443,814
Dec 3, 2025	34.97	35.14	34.82	35.10	34.75	0.46%	1,548,856
Dec 2, 2025	35.14	35.20	34.84	34.94	34.59	-0.57%	1,909,106
Dec 1, 2025	35.22	35.62	35.14	35.14	34.79	-0.20%	2,106,005
Nov 28, 2025	34.93	35.41	34.83	35.21	34.86	1.35%	637,756
Nov 26, 2025	35.04	35.17	34.55	34.74	34.40	-1.61%	2,258,036
Nov 25, 2025	34.94	35.35	34.86	35.31	34.65	1.26%	10,096,366
Nov 24, 2025	34.55	34.97	34.31	34.87	34.22	0.96%	2,071,017
Nov 21, 2025	33.92	34.57	33.84	34.54	33.90	2.01%	1,804,759
Nov 20, 2025	34.30	34.33	33.65	33.86	33.23	0.03%	2,074,257
Nov 19, 2025	33.31	34.12	33.31	33.85	33.22	0.86%	2,816,227
Nov 18, 2025	33.59	33.86	33.24	33.56	32.93	-0.68%	3,301,484
Nov 17, 2025	34.28	34.28	33.54	33.79	33.16	-1.66%	2,896,136
Nov 14, 2025	34.51	34.57	33.99	34.36	33.72	-0.20%	4,186,208
Nov 13, 2025	34.80	35.57	34.29	34.43	33.79	-	3,329,493
Nov 12, 2025	33.54	34.50	33.54	34.43	33.79	2.65%	1,774,564
Nov 11, 2025	33.44	33.98	33.44	33.54	32.92	0.39%	1,618,541
Nov 10, 2025	33.55	33.67	33.33	33.41	32.79	-	3,516,003
Nov 7, 2025	33.04	33.41	32.76	33.41	32.79	0.69%	1,467,323
Nov 6, 2025	33.30	33.47	32.96	33.18	32.56	-0.36%	1,893,817
Nov 5, 2025	32.80	33.36	32.66	33.30	32.68	1.37%	1,818,569
Nov 4, 2025	32.64	32.99	32.55	32.85	32.24	-0.51%	1,572,248
Nov 3, 2025	32.38	33.04	32.21	33.02	32.40	2.01%	1,606,004
Oct 31, 2025	32.12	32.54	31.92	32.37	31.77	0.68%	1,299,594
Oct 30, 2025	32.40	32.71	32.13	32.15	31.55	-1.20%	1,497,443
Oct 29, 2025	32.82	32.91	32.31	32.54	31.93	-0.91%	1,343,519
Oct 28, 2025	32.94	32.97	32.63	32.84	32.23	-0.15%	1,054,980
Oct 27, 2025	32.86	33.04	32.70	32.89	32.28	0.92%	1,338,237
Oct 24, 2025	32.28	32.67	32.16	32.59	31.98	1.21%	1,260,653
Oct 23, 2025	31.91	32.21	31.91	32.20	31.60	0.94%	1,142,278
Oct 22, 2025	31.87	32.01	31.70	31.90	31.31	0.31%	1,175,493
Oct 21, 2025	31.87	32.02	31.68	31.80	31.21	-0.16%	1,175,759
Oct 20, 2025	31.78	32.08	31.76	31.85	31.26	0.66%	926,814
Oct 17, 2025	31.71	31.91	31.55	31.64	31.05	-0.03%	1,652,112
Oct 16, 2025	32.33	32.33	31.54	31.65	31.06	-1.49%	1,238,996
Oct 15, 2025	32.49	32.60	31.74	32.13	31.53	-0.62%	1,279,990
Oct 14, 2025	31.61	32.52	31.41	32.33	31.73	0.69%	1,758,295
Oct 13, 2025	32.09	32.22	31.84	32.11	31.51	1.29%	902,430
Oct 10, 2025	32.06	32.42	31.60	31.70	31.11	-0.75%	1,828,035