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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.72	50.16	50.16	50.2	49.63	6.06M
February 19, 2026	50.38	49.57	49.57	50.38	49.49	3.64M
February 18, 2026	50.84	50.64	50.64	50.85	50.08	19.64M
February 17, 2026	50.14	50.73	50.73	50.81	50.1	6.3M
February 13, 2026	49.07	50.07	50.07	50.07	48.84	3.57M
February 12, 2026	51.27	48.7	48.7	51.74	48.48	10.87M
February 11, 2026	52.02	51.4	51.4	52.35	51.36	4.95M
February 10, 2026	51.67	51.85	51.85	52.14	51.54	8.41M
February 09, 2026	51.86	51.57	51.57	52.12	51.5	10.2M
February 06, 2026	51.45	51.97	51.97	52.04	51.27	6.11M
February 05, 2026	51.08	51.24	51.24	52.11	50.88	7.16M
February 04, 2026	52.1	50.89	50.89	52.24	50.76	11.38M
February 03, 2026	52.46	51.91	51.91	52.7	51.62	6.56M
February 02, 2026	52.05	52.46	52.46	52.97	52.05	6.95M
January 30, 2026	51.52	51.87	51.87	52	51.27	7.64M
January 29, 2026	51.29	51.98	51.98	52.09	51.29	9.13M
January 28, 2026	50.65	51.15	51.15	51.32	50.23	5M
January 27, 2026	50.89	50.71	50.71	51.38	50.68	7.8M
January 26, 2026	50.95	50.89	50.89	51.08	50.41	4.57M
January 23, 2026	50.5	50.65	50.65	50.66	49.94	2.34M
January 22, 2026	51.55	50.62	50.62	51.79	50.58	2.55M
January 21, 2026	50.73	51.23	51.23	51.77	50.62	3.31M
January 20, 2026	51.64	50.63	50.63	51.75	50.55	3.83M
January 19, 2026	51.76	52.15	52.15	52.17	51.63	1.22M
January 16, 2026	52.16	52.04	52.04	52.42	51.9	4.39M
January 15, 2026	51.86	52.28	52.28	52.39	51.85	2.43M
January 14, 2026	51.21	51.79	51.79	51.9	51.1	2.9M
January 13, 2026	51.63	51.09	51.09	51.78	50.98	4.79M
January 12, 2026	51.75	51.54	51.54	51.95	51.47	7.66M
January 09, 2026	51.78	52	52	52.25	51.56	2.67M
January 08, 2026	50.78	51.48	51.48	51.8	50.54	7.85M
January 07, 2026	51.33	50.71	50.71	51.55	50.64	6.69M
January 06, 2026	50.89	51.64	51.64	51.7	50.55	7.5M
January 05, 2026	49.7	50.56	50.56	50.9	49.7	3.3M
January 02, 2026	50.03	49.8	49.8	50.1	49.61	2.12M
December 31, 2025	50.1	49.84	49.84	50.24	49.82	2.1M
December 30, 2025	50.15	50.06	50.06	50.31	50.05	5.13M
December 29, 2025	49.93	50.23	50.23	50.45	49.93	6.12M
December 23, 2025	50.17	50.36	50.36	50.5	50.17	3.16M
December 22, 2025	50.04	50.24	50.24	50.3	49.61	8.6M
December 19, 2025	50	49.92	49.92	50.29	49.83	8.65M
December 18, 2025	49.37	49.87	49.87	49.92	49.2	4.48M
December 17, 2025	49.55	49.1	49.1	49.65	49.03	4.35M
December 16, 2025	49.05	49.44	49.44	49.45	49.05	3.32M
December 15, 2025	49	49.23	49.23	49.48	48.98	4.01M
December 12, 2025	49.08	48.85	48.85	49.35	48.78	3.72M
December 11, 2025	48.97	49.08	49.08	49.36	48.97	5.06M
December 10, 2025	48.72	48.98	48.98	49.28	48.64	5.41M
December 09, 2025	48.46	48.82	48.82	49.19	48.3	8.03M
December 08, 2025	48.8	48.46	48.46	48.87	48.25	6.73M
December 05, 2025	49.16	48.83	48.83	49.28	48.69	4.82M
December 04, 2025	49.1	49.24	49.24	49.67	49.1	5.73M
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

Manulife Financial Corporation (MFC.TO) TSX