Manulife Financial Corp - MFC-PB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.77	22.75	22.75	22.85	22.52	11,757
February 19, 2026	22.77	22.54	22.54	23.02	22.54	62,290
February 18, 2026	22.61	22.78	22.78	22.87	22.61	38,573
February 17, 2026	22.49	22.7	22.7	22.91	22.48	305,655
February 13, 2026	22.38	22.5	22.5	22.53	22.27	15,402
February 12, 2026	22.22	22.33	22.33	22.44	22.22	16,656
February 11, 2026	22.07	22.04	22.04	22.18	21.96	12,907
February 10, 2026	22.12	22.08	22.08	22.17	22.04	10,700
February 09, 2026	22.1	22.04	22.04	22.1	22.01	1,750
February 06, 2026	22.05	22.09	22.09	22.09	22.04	5,110
February 05, 2026	21.97	22.03	22.03	22.18	21.97	4,376
February 04, 2026	22	22.01	22.01	22.01	22	547
February 03, 2026	22.11	22.05	22.05	22.12	22.04	950
February 02, 2026	21.97	22.15	22.15	22.15	21.97	505
January 30, 2026	21.94	22.25	22.25	22.25	21.94	5,185
January 29, 2026	21.64	22	22	22	21.64	3,320
January 28, 2026	21.74	21.74	21.74	21.74	21.73	1,317
January 27, 2026	21.97	21.82	21.82	22	21.82	5,909
January 26, 2026	21.84	21.82	21.82	21.97	21.8	1,800
January 23, 2026	21.9	21.74	21.74	21.9	21.65	5,956
January 22, 2026	21.76	21.86	21.86	21.86	21.76	600
January 21, 2026	21.76	21.85	21.85	21.85	21.75	5,418
January 20, 2026	21.83	21.73	21.73	21.83	21.73	3,601
January 19, 2026	22.15	21.83	21.83	22.15	21.78	7,200
January 16, 2026	22	21.75	21.75	22	21.75	15,163
January 15, 2026	22.36	21.98	21.98	22.36	21.98	1,696
January 14, 2026	22.36	22.14	22.14	22.36	22.14	7,582
January 13, 2026	22.23	22.22	22.22	22.23	22.22	600
January 12, 2026	22.24	22.22	22.22	22.34	22.21	5,853
January 09, 2026	22.41	22.36	22.36	22.41	22.22	1,600
January 08, 2026	22.38	22.2	22.2	22.38	22.19	300
January 07, 2026	22.12	22.31	22.31	22.33	22.12	3,000
January 06, 2026	22.2	22.16	22.16	22.26	22.16	1,244
January 05, 2026	22.17	22.11	22.11	22.23	22.08	2,215
January 02, 2026	22.05	22.23	22.23	22.23	22.05	200
December 31, 2025	22.2	22.22	22.22	22.22	22.05	8,725
December 30, 2025	22.23	22.05	22.05	22.23	22.05	1,726
December 29, 2025	21.95	22.04	22.04	22.19	21.95	1,983
December 23, 2025	22.31	22.2	22.2	22.4	22.2	2,540
December 22, 2025	22.78	22.44	22.44	22.78	22.41	9,807
December 19, 2025	22.32	22.54	22.54	22.66	22.32	6,037
December 18, 2025	22.25	22.45	22.45	22.64	22.25	6,831
December 17, 2025	22.26	22.2	22.2	22.26	22.09	1,900
December 16, 2025	22.14	22.2	22.2	22.3	22.14	35,900
December 15, 2025	22.06	22.24	22.24	22.24	22.06	6,613
December 12, 2025	22.06	22.2	22.2	22.2	22.05	2,849
December 11, 2025	22.4	22.1	22.1	22.41	22.07	8,605
December 10, 2025	22.14	22.36	22.36	22.36	22.14	5,688
December 09, 2025	21.89	22.01	22.01	22.15	21.89	5,800
December 08, 2025	21.92	21.86	21.86	21.92	21.75	1,850
December 05, 2025	22.19	22.04	22.04	22.19	21.96	5,111
December 04, 2025	22	22.13	22.13	22.14	21.9	4,800
December 03, 2025	21.95	22	22	22	21.9	6,000
December 02, 2025	22	22	22	22	21.95	4,306
December 01, 2025	21.9	22	22	22	21.9	15,784
November 28, 2025	21.86	21.98	21.98	21.98	21.85	7,192
November 27, 2025	21.72	21.85	21.85	21.88	21.71	2,600
November 26, 2025	21.93	21.67	21.67	21.93	21.67	9,683
November 25, 2025	21.92	21.99	21.7	22.02	21.76	4,194
November 24, 2025	22	21.88	21.59	22.11	21.88	12,526

Manulife Financial Corp (MFC-PB.TO) TSX