Manulife Financial Corporation (MFC)

NYSE: MFC · Real-Time Price · USD

40.29

+0.11 (0.27%)

At close: Jun 26, 2026, 4:00 PM EDT

40.28

-0.01 (-0.02%)

After-hours: Jun 26, 2026, 7:00 PM EDT

Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.29	40.53	40.08	40.29	40.29	0.27%	927,895
Jun 25, 2026	40.00	40.73	39.94	40.18	40.18	1.21%	1,494,822
Jun 24, 2026	40.15	40.23	39.48	39.70	39.70	-1.22%	4,324,329
Jun 23, 2026	40.10	40.47	39.96	40.19	40.19	-0.37%	1,645,233
Jun 22, 2026	40.43	41.00	40.18	40.34	40.34	-0.66%	2,347,328
Jun 18, 2026	40.65	40.82	40.35	40.61	40.61	0.54%	1,304,131
Jun 17, 2026	40.97	41.39	40.30	40.39	40.39	-1.78%	1,794,449
Jun 16, 2026	40.76	41.43	40.76	41.12	41.12	0.93%	1,039,009
Jun 15, 2026	40.56	40.86	40.35	40.74	40.74	1.07%	914,315
Jun 12, 2026	39.93	40.47	39.93	40.31	40.31	1.31%	1,414,451
Jun 11, 2026	39.15	39.93	39.03	39.79	39.79	1.38%	1,913,221
Jun 10, 2026	38.91	39.46	38.53	39.25	39.25	1.00%	2,543,485
Jun 9, 2026	39.10	39.37	38.44	38.86	38.86	-0.08%	2,414,951
Jun 8, 2026	38.72	39.05	38.59	38.89	38.89	0.46%	1,293,923
Jun 5, 2026	38.63	39.00	38.51	38.71	38.71	0.55%	1,487,727
Jun 4, 2026	37.34	38.57	36.84	38.50	38.50	0.86%	1,874,226
Jun 3, 2026	38.19	38.39	38.03	38.17	38.17	-0.70%	2,364,539
Jun 2, 2026	37.72	38.58	37.72	38.44	38.44	2.02%	1,351,644
Jun 1, 2026	37.78	38.29	37.53	37.68	37.68	-1.34%	1,843,049
May 29, 2026	37.79	38.42	37.78	38.19	38.19	0.66%	1,917,033
May 28, 2026	38.45	38.60	38.11	38.29	37.94	-1.08%	9,110,172
May 27, 2026	38.74	38.86	38.50	38.71	38.35	0.34%	1,687,133
May 26, 2026	39.09	39.22	38.43	38.58	38.23	0.13%	1,447,902
May 22, 2026	39.01	39.21	38.52	38.53	38.18	-1.31%	1,477,296
May 21, 2026	38.43	39.11	38.36	39.04	38.68	0.88%	6,891,256
May 20, 2026	37.94	38.81	37.67	38.70	38.34	2.33%	1,791,355
May 19, 2026	37.83	38.10	37.55	37.82	37.47	-1.07%	2,227,654
May 18, 2026	37.81	38.27	37.81	38.23	37.88	1.76%	1,488,786
May 15, 2026	37.15	37.77	37.04	37.57	37.23	0.08%	2,262,803
May 14, 2026	37.57	37.81	36.97	37.54	37.20	-5.80%	5,113,133
May 13, 2026	40.05	40.41	39.65	39.85	39.48	-0.45%	2,308,625
May 12, 2026	39.81	40.15	39.63	40.03	39.66	0.15%	2,207,780
May 11, 2026	39.81	40.32	39.81	39.97	39.60	-0.12%	1,272,652
May 8, 2026	39.78	40.09	39.37	40.02	39.65	1.16%	2,096,820
May 7, 2026	39.80	40.07	39.51	39.56	39.20	-1.03%	2,337,351
May 6, 2026	39.83	40.08	39.67	39.97	39.60	1.65%	1,344,387
May 5, 2026	38.74	39.35	38.63	39.32	38.96	2.08%	1,434,670
May 4, 2026	38.97	39.19	38.45	38.52	38.17	-1.48%	1,804,260
May 1, 2026	39.39	39.69	39.10	39.10	38.74	-0.48%	1,355,366
Apr 30, 2026	38.30	39.35	38.25	39.29	38.93	2.93%	1,321,021
Apr 29, 2026	38.58	38.69	38.17	38.17	37.82	-1.09%	1,882,448
Apr 28, 2026	38.56	38.91	38.44	38.59	38.24	0.03%	3,929,926
Apr 27, 2026	38.62	38.93	38.40	38.58	38.23	-0.41%	2,303,323
Apr 24, 2026	38.58	38.98	38.46	38.74	38.38	0.23%	1,494,480
Apr 23, 2026	38.12	38.71	38.12	38.65	38.30	0.89%	1,674,426
Apr 22, 2026	38.39	38.40	37.90	38.31	37.96	0.21%	1,658,960
Apr 21, 2026	38.58	38.83	38.20	38.23	37.88	-0.86%	1,609,318
Apr 20, 2026	38.80	38.91	38.47	38.56	38.21	-0.64%	1,810,212
Apr 17, 2026	39.03	39.22	38.80	38.81	38.45	0.47%	1,739,674
Apr 16, 2026	38.85	39.02	38.47	38.63	38.28	-0.44%	1,945,784
Apr 15, 2026	37.85	38.85	37.85	38.80	38.44	2.51%	1,815,502
Apr 14, 2026	37.29	37.99	37.29	37.85	37.50	1.53%	1,965,895
Apr 13, 2026	36.27	37.33	36.27	37.28	36.94	2.08%	2,617,479
Apr 10, 2026	36.59	36.75	36.32	36.52	36.18	-0.19%	1,001,052
Apr 9, 2026	36.28	36.70	36.22	36.59	36.25	0.22%	2,078,621
Apr 8, 2026	36.24	36.54	35.98	36.51	36.18	3.66%	1,866,673
Apr 7, 2026	34.99	35.33	34.83	35.22	34.90	0.11%	1,945,795
Apr 6, 2026	34.88	35.32	34.88	35.18	34.86	0.80%	1,141,535
Apr 2, 2026	34.29	34.94	34.15	34.90	34.58	0.35%	1,869,932
Apr 1, 2026	34.88	35.13	34.60	34.78	34.46	0.99%	1,599,844
Mar 31, 2026	34.02	34.49	33.58	34.44	34.12	2.35%	2,169,711
Mar 30, 2026	33.59	34.11	33.51	33.65	33.34	0.06%	1,809,287
Mar 27, 2026	34.31	34.31	33.49	33.63	33.32	-2.38%	1,913,353
Mar 26, 2026	34.38	34.86	34.25	34.45	34.13	-0.40%	2,882,053
Mar 25, 2026	34.79	34.90	34.40	34.59	34.27	0.46%	1,614,286
Mar 24, 2026	34.01	34.64	33.97	34.43	34.11	0.20%	1,749,382
Mar 23, 2026	34.38	34.84	34.24	34.36	34.04	1.63%	2,406,462
Mar 20, 2026	33.95	34.12	33.63	33.81	33.50	-0.29%	1,886,999
Mar 19, 2026	34.00	34.22	33.64	33.91	33.60	-1.14%	2,519,015
Mar 18, 2026	34.54	34.70	34.26	34.30	33.99	-0.69%	1,876,872
Mar 17, 2026	34.30	34.65	34.30	34.54	34.22	1.26%	1,509,910
Mar 16, 2026	33.88	34.22	33.87	34.11	33.80	2.10%	3,279,666
Mar 13, 2026	33.71	33.80	33.36	33.41	33.10	-0.27%	1,529,465
Mar 12, 2026	33.42	33.67	33.23	33.50	33.19	-0.71%	1,672,106
Mar 11, 2026	33.76	34.09	33.67	33.74	33.43	-0.06%	2,226,187
Mar 10, 2026	33.68	34.04	33.31	33.76	33.45	1.08%	2,219,909
Mar 9, 2026	33.25	33.43	32.58	33.40	33.09	-0.83%	3,195,506
Mar 6, 2026	34.05	34.05	33.46	33.68	33.37	-2.09%	2,546,004
Mar 5, 2026	34.72	34.97	34.09	34.40	34.08	-1.21%	2,083,128
Mar 4, 2026	34.47	34.99	34.41	34.82	34.50	1.46%	2,132,353
Mar 3, 2026	34.25	34.48	33.74	34.32	34.01	-1.80%	3,775,731
Mar 2, 2026	34.78	35.08	34.44	34.95	34.63	-1.66%	5,075,341
Feb 27, 2026	35.43	35.66	35.31	35.54	35.21	-0.78%	2,986,422
Feb 26, 2026	35.69	35.90	35.42	35.82	35.49	1.19%	2,726,608
Feb 25, 2026	35.60	35.60	35.13	35.40	35.08	-0.10%	5,170,613
Feb 24, 2026	35.82	35.86	35.28	35.79	35.11	-0.36%	12,606,877
Feb 23, 2026	36.79	36.81	35.82	35.92	35.24	-2.07%	2,021,970
Feb 20, 2026	36.40	36.69	36.23	36.68	35.98	1.41%	1,581,143
Feb 19, 2026	36.72	36.75	36.12	36.17	35.48	-2.19%	1,458,312
Feb 18, 2026	37.29	37.29	36.65	36.98	36.28	-0.51%	5,482,489
Feb 17, 2026	36.72	37.26	36.64	37.17	36.46	1.09%	2,928,839
Feb 13, 2026	36.01	36.80	35.78	36.77	36.07	2.68%	4,520,834
Feb 12, 2026	37.79	38.19	35.57	35.81	35.13	-5.49%	4,997,077
Feb 11, 2026	38.35	38.54	37.82	37.89	37.17	-0.97%	1,346,155
Feb 10, 2026	38.12	38.52	38.10	38.26	37.53	0.68%	1,500,358
Feb 9, 2026	38.25	38.40	37.98	38.00	37.28	-0.11%	2,486,286
Feb 6, 2026	37.72	38.13	37.59	38.04	37.32	1.79%	1,541,948
Feb 5, 2026	37.37	38.14	37.18	37.37	36.66	-0.29%	2,806,222
Feb 4, 2026	38.09	38.26	37.16	37.48	36.77	-1.52%	5,255,052
Feb 3, 2026	38.38	38.56	37.84	38.06	37.34	-0.83%	1,860,316