Manulife Financial Corporation (MFC)
NYSE: MFC · Real-Time Price · USD
34.40
-0.42 (-1.21%)
At close: Mar 5, 2026, 4:00 PM EST
33.96
-0.44 (-1.28%)
Pre-market: Mar 6, 2026, 9:10 AM EST
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 |