Manulife Financial Corporation - MFC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	48.78	48.99	48.99	49.02	48.58	10.72M
December 02, 2025	49.32	48.9	48.9	49.32	48.77	11.86M
December 01, 2025	49.26	49.21	49.21	49.73	49.15	6.53M
November 28, 2025	48.94	49.47	49.47	49.62	48.68	4.48M
November 27, 2025	48.85	49.02	49.02	49.17	48.85	1.32M
November 26, 2025	49.28	48.81	48.81	49.4	48.54	18.18M
November 25, 2025	49.1	49.8	49.36	49.85	49.1	6.87M
November 24, 2025	48.55	49.28	48.84	49.34	48.41	12.45M
November 21, 2025	47.95	48.66	48.66	48.72	47.77	7.09M
November 20, 2025	47.95	47.8	47.8	48.25	47.47	3.7M
November 19, 2025	46.66	47.66	47.66	47.79	46.66	14.07M
November 18, 2025	47.07	46.95	46.95	47.33	46.59	4.3M
November 17, 2025	48.06	47.48	47.48	48.18	47.14	8.25M
November 14, 2025	48.54	48.26	48.26	48.54	47.7	4.9M
November 13, 2025	48.7	48.3	48.3	49.82	48.15	4.38M
November 12, 2025	47.02	48.24	48.24	48.31	47	4.38M
November 11, 2025	46.84	46.99	46.99	47.59	46.84	1.77M
November 10, 2025	46.98	46.85	46.85	47.21	46.76	8.48M
November 07, 2025	46.52	46.85	46.85	46.88	46.1	7.28M
November 06, 2025	46.93	46.82	46.82	47.25	46.57	5.22M
November 05, 2025	46.4	47.02	47.02	47.05	46.35	9.14M
November 04, 2025	45.94	46.28	46.28	46.48	45.88	5.79M
November 03, 2025	45.49	46.42	46.42	46.44	45.32	11.03M
October 31, 2025	45.02	45.39	45.39	45.61	44.77	3.44M
October 30, 2025	45.19	44.97	44.97	45.72	44.95	6.45M
October 29, 2025	45.71	45.4	45.4	45.74	45.06	3.55M
October 28, 2025	46.15	45.78	45.78	46.22	45.51	6.41M
October 27, 2025	45.8	46.04	46.04	46.24	45.78	13.47M
October 24, 2025	45.23	45.67	45.67	45.73	45.1	7.15M
October 23, 2025	44.68	45.04	45.04	45.04	44.63	6.68M
October 22, 2025	44.65	44.58	44.58	44.86	44.34	5.87M
October 21, 2025	44.65	44.56	44.56	44.9	44.54	3.37M
October 20, 2025	44.61	44.71	44.71	45.05	44.57	3.71M
October 17, 2025	44.37	44.34	44.34	44.72	44.3	3.44M
October 16, 2025	45.15	44.5	44.5	45.2	44.33	4.94M
October 15, 2025	45.6	45.17	45.17	45.78	44.61	3.58M
October 14, 2025	44.41	45.4	45.4	45.64	44.16	4.27M
October 10, 2025	44.95	44.41	44.41	45.37	44.26	4.41M
October 09, 2025	45.46	44.78	44.78	45.52	44.58	2.46M
October 08, 2025	45	45.45	45.45	45.48	44.82	3.02M
October 07, 2025	45.18	44.83	44.83	45.36	44.77	2.17M
October 06, 2025	44.8	45.02	45.02	45.29	44.6	2.97M
October 03, 2025	43.73	44.57	44.57	44.59	43.73	5.49M
October 02, 2025	43.65	43.84	43.84	43.89	43.4	6.04M
October 01, 2025	43.2	43.85	43.85	43.9	43.05	4.35M
September 30, 2025	43.12	43.36	43.36	43.37	42.84	5.29M
September 29, 2025	42.99	43.17	43.17	43.38	42.86	4.08M
September 26, 2025	42.92	42.89	42.89	43.1	42.82	6.62M
September 25, 2025	42.58	42.77	42.77	42.98	42.53	4.24M
September 24, 2025	43.05	43.05	43.05	43.37	42.78	4.68M
September 23, 2025	43.68	43.02	43.02	43.85	42.99	5.43M
September 22, 2025	43.4	43.86	43.86	43.9	43.22	7.21M
September 19, 2025	44.48	43.57	43.57	44.48	43.05	11.15M
September 18, 2025	42.85	43.29	43.29	43.54	42.85	2.87M
September 17, 2025	43.15	42.71	42.71	43.28	42.53	7.07M
September 16, 2025	44.16	43.28	43.28	44.26	43.08	8.8M
September 15, 2025	44.1	44.53	44.53	44.54	43.8	5.1M
September 12, 2025	43.81	44.14	44.14	44.19	43.73	1.99M
September 11, 2025	42.9	43.96	43.96	44	42.83	4.56M
September 10, 2025	42.79	42.82	42.82	42.94	42.59	7.45M

Manulife Financial Corporation (MFC.TO) TSX