Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	42.00	42.29	41.94	42.12	42.12	0.38%	1,033,128
Aug 13, 2025	41.71	42.11	41.62	41.96	41.96	0.99%	3,027,900
Aug 12, 2025	41.29	41.64	41.21	41.55	41.55	0.87%	2,398,649
Aug 11, 2025	41.52	41.77	41.08	41.19	41.19	-0.53%	5,256,400
Aug 8, 2025	41.53	41.73	41.11	41.41	41.41	0.17%	9,715,300
Aug 7, 2025	42.51	42.75	41.16	41.34	41.34	-3.86%	10,892,300
Aug 6, 2025	42.62	43.14	42.37	43.00	43.00	1.37%	9,910,107
Aug 5, 2025	42.53	42.74	42.15	42.42	42.42	0.95%	12,311,000
Aug 1, 2025	42.32	42.39	41.71	42.02	42.02	-1.98%	6,425,500
Jul 31, 2025	42.42	43.13	42.30	42.87	42.87	0.92%	5,697,527
Jul 30, 2025	43.44	43.48	42.36	42.48	42.48	-2.01%	5,058,600
Jul 29, 2025	43.30	43.61	43.15	43.35	43.35	0.35%	4,656,417
Jul 28, 2025	42.86	43.31	42.59	43.20	43.20	0.70%	6,026,842
Jul 25, 2025	42.54	43.01	42.42	42.90	42.90	1.06%	5,648,037
Jul 24, 2025	42.50	42.87	42.38	42.45	42.45	-0.31%	9,249,916
Jul 23, 2025	42.13	42.69	41.99	42.58	42.58	1.65%	4,709,800
Jul 22, 2025	41.80	42.02	41.67	41.89	41.89	0.34%	8,270,705
Jul 21, 2025	42.35	42.49	41.75	41.75	41.75	-1.28%	5,390,900
Jul 18, 2025	42.46	42.54	42.24	42.29	42.29	-0.45%	3,037,900
Jul 17, 2025	41.63	42.61	41.55	42.48	42.48	1.89%	3,456,818
Jul 16, 2025	41.57	41.78	41.14	41.69	41.69	0.48%	2,865,348
Jul 15, 2025	41.75	41.86	41.49	41.49	41.49	-0.60%	2,683,022
Jul 14, 2025	41.66	41.97	41.51	41.74	41.74	0.07%	3,601,611
Jul 11, 2025	41.80	41.84	41.41	41.71	41.71	-0.67%	3,272,837
Jul 10, 2025	41.72	42.27	41.61	41.99	41.99	0.62%	5,356,200
Jul 9, 2025	41.81	42.20	41.71	41.73	41.73	-0.02%	4,080,522
Jul 8, 2025	41.85	42.12	41.63	41.74	41.74	-0.26%	7,905,724
Jul 7, 2025	42.74	42.82	41.84	41.85	41.85	-2.20%	7,773,700
Jul 4, 2025	42.83	43.02	42.61	42.79	42.79	-0.14%	3,944,243
Jul 3, 2025	42.98	43.29	42.81	42.85	42.85	0.26%	3,304,800
Jul 2, 2025	43.49	43.59	42.40	42.74	42.74	-1.84%	4,551,042
Jun 30, 2025	43.81	43.86	43.50	43.54	43.54	-0.66%	5,541,200
Jun 27, 2025	43.72	44.33	43.67	43.83	43.83	0.18%	9,994,100
Jun 26, 2025	42.96	43.83	42.91	43.75	43.75	1.89%	5,259,400
Jun 25, 2025	43.30	43.34	42.87	42.94	42.94	-0.79%	4,259,400
Jun 24, 2025	43.20	43.48	42.98	43.28	43.28	0.70%	9,620,500
Jun 23, 2025	42.05	43.00	42.05	42.98	42.98	2.02%	7,845,823
Jun 20, 2025	42.57	42.57	42.05	42.13	42.13	0.05%	16,937,109
Jun 19, 2025	41.74	42.14	41.52	42.11	42.11	0.41%	1,663,000
Jun 18, 2025	42.07	42.28	41.65	41.94	41.94	-0.43%	4,789,500
Jun 17, 2025	42.31	42.55	41.95	42.12	42.12	-0.61%	6,220,000
Jun 16, 2025	42.55	42.86	42.33	42.38	42.38	0.09%	14,238,945
Jun 13, 2025	43.55	43.55	42.29	42.34	42.34	-3.20%	8,624,600
Jun 12, 2025	43.53	43.75	43.25	43.74	43.74	0.02%	10,095,100
Jun 11, 2025	44.00	44.16	43.68	43.73	43.73	-0.25%	10,168,300
Jun 10, 2025	44.31	44.41	43.78	43.84	43.84	-0.99%	11,785,800
Jun 9, 2025	44.40	44.50	44.02	44.28	44.28	-0.32%	9,682,900
Jun 6, 2025	44.14	44.49	44.01	44.42	44.42	1.35%	8,387,600
Jun 5, 2025	43.79	44.06	43.53	43.83	43.83	0.23%	6,739,700
Jun 4, 2025	43.86	44.12	43.51	43.73	43.73	-0.30%	7,455,000