Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	42.92	43.10	42.82	42.89	42.89	0.28%	6,615,821
Sep 25, 2025	42.58	42.98	42.53	42.77	42.77	-0.65%	4,236,100
Sep 24, 2025	43.05	43.37	42.78	43.05	43.05	0.07%	4,681,822
Sep 23, 2025	43.68	43.85	42.99	43.02	43.02	-1.92%	5,432,400
Sep 22, 2025	43.40	43.90	43.22	43.86	43.86	0.67%	7,206,500
Sep 19, 2025	44.48	44.48	43.05	43.57	43.57	0.65%	11,147,148
Sep 18, 2025	42.85	43.54	42.85	43.29	43.29	1.36%	2,923,500
Sep 17, 2025	43.15	43.28	42.53	42.71	42.71	-1.32%	7,068,600
Sep 16, 2025	44.16	44.26	43.08	43.28	43.28	-2.81%	8,796,800
Sep 15, 2025	44.10	44.54	43.80	44.53	44.53	0.88%	5,102,000
Sep 12, 2025	43.81	44.19	43.73	44.14	44.14	0.41%	1,987,734
Sep 11, 2025	42.90	44.00	42.83	43.96	43.96	2.66%	4,561,100
Sep 10, 2025	42.79	42.94	42.59	42.82	42.82	0.07%	7,450,600
Sep 9, 2025	42.49	42.96	42.34	42.79	42.79	0.75%	5,029,500
Sep 8, 2025	42.43	42.68	42.15	42.47	42.47	-0.02%	6,550,000
Sep 5, 2025	42.71	42.98	42.21	42.48	42.48	-0.59%	7,582,113
Sep 4, 2025	42.24	42.74	42.21	42.73	42.73	1.57%	9,032,624
Sep 3, 2025	42.20	42.22	41.97	42.07	42.07	0.12%	6,610,100
Sep 2, 2025	41.99	42.18	41.64	42.02	42.02	-0.54%	5,498,402
Aug 29, 2025	42.03	42.43	41.98	42.25	42.25	0.12%	5,314,000
Aug 28, 2025	41.82	42.26	41.66	42.20	42.20	0.91%	6,495,000
Aug 27, 2025	41.69	41.96	41.45	41.82	41.82	0.46%	9,618,200
Aug 26, 2025	41.59	41.66	41.22	41.63	41.63	-0.10%	9,858,300
Aug 25, 2025	42.39	42.51	41.67	41.67	41.67	-1.93%	13,593,200
Aug 22, 2025	41.90	42.60	41.90	42.49	42.49	1.65%	12,749,022
Aug 21, 2025	41.65	41.83	41.28	41.80	41.80	0.14%	9,314,733
Aug 20, 2025	41.55	41.94	41.55	41.74	41.74	-0.97%	10,592,530
Aug 19, 2025	42.35	42.47	42.12	42.15	41.71	-0.33%	6,216,300
Aug 18, 2025	41.75	42.35	41.74	42.29	41.85	0.69%	11,441,000
Aug 15, 2025	42.31	42.40	41.94	42.00	41.56	-0.59%	4,932,000
Aug 14, 2025	42.00	42.29	41.94	42.25	41.81	0.69%	6,789,036
Aug 13, 2025	41.71	42.11	41.62	41.96	41.52	0.99%	3,027,900
Aug 12, 2025	41.29	41.64	41.21	41.55	41.12	0.87%	2,398,649
Aug 11, 2025	41.52	41.77	41.08	41.19	40.76	-0.53%	5,256,400
Aug 8, 2025	41.53	41.73	41.11	41.41	40.98	0.17%	9,715,300
Aug 7, 2025	42.51	42.75	41.16	41.34	40.91	-3.86%	10,892,300
Aug 6, 2025	42.62	43.14	42.37	43.00	42.55	1.37%	9,910,107
Aug 5, 2025	42.53	42.74	42.15	42.42	41.98	0.95%	12,311,000
Aug 1, 2025	42.32	42.39	41.71	42.02	41.58	-1.98%	6,425,500
Jul 31, 2025	42.42	43.13	42.30	42.87	42.42	0.92%	5,697,527
Jul 30, 2025	43.44	43.48	42.36	42.48	42.04	-2.01%	5,058,600
Jul 29, 2025	43.30	43.61	43.15	43.35	42.90	0.35%	4,656,417
Jul 28, 2025	42.86	43.31	42.59	43.20	42.75	0.70%	6,026,842
Jul 25, 2025	42.54	43.01	42.42	42.90	42.45	1.06%	5,648,037
Jul 24, 2025	42.50	42.87	42.38	42.45	42.01	-0.31%	9,249,916
Jul 23, 2025	42.13	42.69	41.99	42.58	42.14	1.65%	4,709,800
Jul 22, 2025	41.80	42.02	41.67	41.89	41.45	0.34%	8,270,705
Jul 21, 2025	42.35	42.49	41.75	41.75	41.31	-1.28%	5,390,900
Jul 18, 2025	42.46	42.54	42.24	42.29	41.85	-0.45%	3,037,900
Jul 17, 2025	41.63	42.61	41.55	42.48	42.04	1.89%	3,456,818