Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.16	49.28	48.69	48.83	48.83	-0.83%	4,817,833
Dec 4, 2025	49.10	49.67	49.10	49.24	49.24	0.51%	5,737,025
Dec 3, 2025	48.78	49.02	48.58	48.99	48.99	0.18%	10,718,390
Dec 2, 2025	49.32	49.32	48.77	48.90	48.90	-0.63%	11,861,803
Dec 1, 2025	49.26	49.73	49.15	49.21	49.21	-0.53%	6,526,791
Nov 28, 2025	48.94	49.62	48.68	49.47	49.47	0.92%	4,484,326
Nov 27, 2025	48.85	49.17	48.85	49.02	49.02	0.43%	1,316,663
Nov 26, 2025	49.28	49.40	48.54	48.81	48.81	-1.99%	18,180,094
Nov 25, 2025	49.10	49.85	49.10	49.80	49.36	1.06%	6,869,484
Nov 24, 2025	48.55	49.34	48.41	49.28	48.84	1.27%	12,449,342
Nov 21, 2025	47.95	48.72	47.77	48.66	48.23	1.80%	7,094,766
Nov 20, 2025	47.95	48.25	47.47	47.80	47.38	0.29%	3,718,604
Nov 19, 2025	46.66	47.79	46.66	47.66	47.24	1.51%	14,071,868
Nov 18, 2025	47.07	47.33	46.59	46.95	46.53	-1.12%	4,304,610
Nov 17, 2025	48.06	48.18	47.14	47.48	47.06	-1.62%	8,248,790
Nov 14, 2025	48.54	48.54	47.70	48.26	47.83	-0.08%	4,898,121
Nov 13, 2025	48.70	49.82	48.15	48.30	47.87	0.12%	4,406,340
Nov 12, 2025	47.02	48.31	47.00	48.24	47.81	2.64%	4,384,604
Nov 11, 2025	46.84	47.59	46.84	47.00	46.58	0.32%	5,835,218
Nov 10, 2025	46.98	47.21	46.76	46.85	46.44	-	8,481,647
Nov 7, 2025	46.52	46.88	46.10	46.85	46.44	0.06%	7,277,313
Nov 6, 2025	46.93	47.25	46.57	46.82	46.41	-0.43%	5,221,755
Nov 5, 2025	46.40	47.05	46.35	47.02	46.60	1.60%	9,143,882
Nov 4, 2025	45.94	46.48	45.88	46.28	45.87	-0.30%	5,790,841
Nov 3, 2025	45.49	46.44	45.32	46.42	46.01	2.27%	11,029,225
Oct 31, 2025	45.02	45.61	44.77	45.39	44.99	0.93%	3,442,533
Oct 30, 2025	45.19	45.72	44.95	44.97	44.57	-0.95%	6,446,465
Oct 29, 2025	45.71	45.74	45.06	45.40	45.00	-0.83%	3,553,894
Oct 28, 2025	46.15	46.22	45.51	45.78	45.37	-0.56%	6,411,299
Oct 27, 2025	45.80	46.24	45.78	46.04	45.63	0.81%	13,466,710
Oct 24, 2025	45.23	45.73	45.10	45.67	45.27	1.40%	7,152,770
Oct 23, 2025	44.68	45.04	44.63	45.04	44.64	1.03%	6,675,343
Oct 22, 2025	44.65	44.86	44.34	44.58	44.19	0.04%	5,872,765
Oct 21, 2025	44.65	44.90	44.54	44.56	44.17	-0.34%	3,372,003
Oct 20, 2025	44.61	45.05	44.57	44.71	44.31	0.83%	3,707,422
Oct 17, 2025	44.37	44.72	44.30	44.34	43.95	-0.36%	3,441,032
Oct 16, 2025	45.15	45.20	44.33	44.50	44.11	-1.48%	4,940,755
Oct 15, 2025	45.60	45.78	44.61	45.17	44.77	-0.51%	3,576,414
Oct 14, 2025	44.41	45.64	44.16	45.40	45.00	2.23%	4,269,064
Oct 10, 2025	44.95	45.37	44.26	44.41	44.02	-0.83%	4,406,842
Oct 9, 2025	45.46	45.52	44.58	44.78	44.38	-1.47%	2,458,675
Oct 8, 2025	45.00	45.48	44.82	45.45	45.05	1.38%	3,024,274
Oct 7, 2025	45.18	45.36	44.77	44.83	44.43	-0.42%	2,172,105
Oct 6, 2025	44.80	45.29	44.60	45.02	44.62	1.01%	2,973,171
Oct 3, 2025	43.73	44.59	43.73	44.57	44.18	1.67%	5,487,264
Oct 2, 2025	43.65	43.89	43.40	43.84	43.45	-0.02%	6,043,750
Oct 1, 2025	43.20	43.90	43.05	43.85	43.46	1.13%	4,344,968
Sep 30, 2025	43.12	43.37	42.84	43.36	42.98	0.44%	5,289,528
Sep 29, 2025	42.99	43.38	42.86	43.17	42.79	0.65%	4,077,790
Sep 26, 2025	42.92	43.10	42.82	42.89	42.51	0.28%	6,615,821