Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.56	38.91	38.44	38.59	38.59	0.03%	1,405,311
Apr 27, 2026	38.62	38.93	38.40	38.58	38.58	-0.41%	2,303,323
Apr 24, 2026	38.58	38.98	38.46	38.74	38.74	0.23%	1,369,284
Apr 23, 2026	38.12	38.71	38.12	38.65	38.65	0.89%	1,657,804
Apr 22, 2026	38.39	38.40	37.90	38.31	38.31	0.21%	1,406,320
Apr 21, 2026	38.58	38.83	38.20	38.23	38.23	-0.86%	1,431,805
Apr 20, 2026	38.80	38.91	38.47	38.56	38.56	-0.64%	1,598,905
Apr 17, 2026	39.03	39.22	38.80	38.81	38.81	0.47%	1,698,366
Apr 16, 2026	38.85	39.02	38.47	38.63	38.63	-0.44%	1,768,659
Apr 15, 2026	37.85	38.85	37.85	38.80	38.80	2.51%	1,664,836
Apr 14, 2026	37.29	37.99	37.29	37.85	37.85	1.53%	1,873,122
Apr 13, 2026	36.27	37.33	36.27	37.28	37.28	2.08%	2,557,368
Apr 10, 2026	36.59	36.75	36.32	36.52	36.52	-0.19%	999,757
Apr 9, 2026	36.28	36.70	36.22	36.59	36.59	0.22%	2,018,156
Apr 8, 2026	36.24	36.54	35.98	36.51	36.51	3.66%	1,737,162
Apr 7, 2026	34.99	35.33	34.83	35.22	35.22	0.11%	1,822,911
Apr 6, 2026	34.88	35.32	34.88	35.18	35.18	0.80%	1,089,336
Apr 2, 2026	34.29	34.94	34.15	34.90	34.90	0.35%	1,836,160
Apr 1, 2026	34.88	35.13	34.60	34.78	34.78	0.99%	1,563,146
Mar 31, 2026	34.02	34.49	33.58	34.44	34.44	2.35%	2,025,497
Mar 30, 2026	33.59	34.11	33.51	33.65	33.65	0.06%	1,741,231
Mar 27, 2026	34.31	34.31	33.49	33.63	33.63	-2.38%	1,807,698
Mar 26, 2026	34.38	34.86	34.25	34.45	34.45	-0.40%	2,708,161
Mar 25, 2026	34.79	34.90	34.40	34.59	34.59	0.46%	1,307,583
Mar 24, 2026	34.01	34.64	33.97	34.43	34.43	0.20%	1,477,850
Mar 23, 2026	34.38	34.84	34.24	34.36	34.36	1.63%	2,218,551
Mar 20, 2026	33.95	34.12	33.63	33.81	33.81	-0.29%	1,750,797
Mar 19, 2026	34.00	34.22	33.64	33.91	33.91	-1.14%	2,496,801
Mar 18, 2026	34.54	34.70	34.26	34.30	34.30	-0.69%	1,876,842
Mar 17, 2026	34.30	34.65	34.30	34.54	34.54	1.26%	1,281,413
Mar 16, 2026	33.88	34.22	33.87	34.11	34.11	2.10%	1,740,619
Mar 13, 2026	33.71	33.80	33.36	33.41	33.41	-0.27%	1,529,446
Mar 12, 2026	33.42	33.67	33.23	33.50	33.50	-0.71%	1,653,485
Mar 11, 2026	33.76	34.09	33.67	33.74	33.74	-0.06%	2,162,498
Mar 10, 2026	33.68	34.04	33.31	33.76	33.76	1.08%	1,950,280
Mar 9, 2026	33.25	33.43	32.58	33.40	33.40	-0.83%	3,195,506
Mar 6, 2026	34.05	34.05	33.46	33.68	33.68	-2.09%	2,218,676
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