Manulife Financial Corporation - MFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	36.58	36.75	36.75	36.85	36.58	1.45M
December 22, 2025	36.34	36.53	36.53	36.59	36.08	2.03M
December 19, 2025	36.23	36.16	36.16	36.51	36.11	1.74M
December 18, 2025	35.81	36.17	36.17	36.23	35.7	2.14M
December 17, 2025	35.95	35.63	35.63	36.05	35.56	1.78M
December 16, 2025	35.76	35.92	35.92	35.99	35.62	1.4M
December 15, 2025	35.61	35.76	35.76	35.96	35.56	3.57M
December 12, 2025	35.65	35.48	35.48	35.88	35.4	3.03M
December 11, 2025	35.59	35.65	35.65	35.86	35.45	2.86M
December 10, 2025	35.25	35.49	35.49	35.63	35.13	2.8M
December 09, 2025	34.99	35.22	35.22	35.56	34.85	1.6M
December 08, 2025	35.37	34.94	34.94	35.4	34.84	5.4M
December 05, 2025	35.4	35.29	35.29	35.51	35.17	1.36M
December 04, 2025	35.19	35.26	35.26	35.61	35.19	1.17M
December 03, 2025	34.97	35.1	35.1	35.14	34.82	1.55M
December 02, 2025	35.14	34.94	34.94	35.2	34.84	1.91M
December 01, 2025	35.22	35.14	35.14	35.62	35.14	2.11M
November 28, 2025	34.93	35.21	35.21	35.41	34.83	637,800
November 26, 2025	35.04	34.74	34.74	35.17	34.55	2.26M
November 25, 2025	34.94	35.31	35.31	35.35	34.86	10.1M
November 24, 2025	34.67	34.87	34.87	34.96	34.31	1.54M
November 21, 2025	33.92	34.54	34.54	34.57	33.84	1.8M
November 20, 2025	34.3	33.86	33.86	34.33	33.65	2.07M
November 19, 2025	33.4	33.85	33.85	34.12	33.31	1.51M
November 18, 2025	33.59	33.56	33.56	33.86	33.24	3.3M
November 17, 2025	34.28	33.79	33.79	34.28	33.54	2.9M
November 14, 2025	34.51	34.36	34.36	34.57	33.99	4.19M
November 13, 2025	34.8	34.43	34.43	35.57	34.29	3.33M
November 12, 2025	33.54	34.43	34.43	34.5	33.54	1.77M
November 11, 2025	33.44	33.54	33.54	33.98	33.44	1.62M
November 10, 2025	33.55	33.41	33.41	33.67	33.33	3.52M
November 07, 2025	33.04	33.41	33.41	33.41	32.76	1.47M
November 06, 2025	33.3	33.18	33.18	33.47	32.96	1.89M
November 05, 2025	32.8	33.3	33.3	33.36	32.66	1.82M
November 04, 2025	32.64	32.85	32.85	32.99	32.55	1.57M
November 03, 2025	32.38	33.02	33.02	33.04	32.21	1.61M
October 31, 2025	32.12	32.37	32.37	32.54	31.92	1.3M
October 30, 2025	32.4	32.15	32.15	32.71	32.13	1.5M
October 29, 2025	32.82	32.54	32.54	32.91	32.31	1.34M
October 28, 2025	32.94	32.84	32.84	32.97	32.63	1.06M
October 27, 2025	32.86	32.89	32.89	33.04	32.7	1.34M
October 24, 2025	32.28	32.59	32.59	32.67	32.16	1.26M
October 23, 2025	31.91	32.2	32.2	32.21	31.91	1.14M
October 22, 2025	31.87	31.9	31.9	32.01	31.7	1.03M
October 21, 2025	31.87	31.8	31.8	32.02	31.68	1.18M
October 20, 2025	31.78	31.85	31.85	32.08	31.76	926,814
October 17, 2025	31.71	31.64	31.64	31.91	31.55	1.65M
October 16, 2025	32.33	31.65	31.65	32.33	31.54	1.24M
October 15, 2025	32.49	32.13	32.13	32.6	31.74	1.28M
October 14, 2025	31.61	32.33	32.33	32.52	31.41	1.76M
October 13, 2025	32.09	32.11	32.11	32.22	31.84	902,430
October 10, 2025	32.06	31.7	31.7	32.42	31.6	1.83M
October 09, 2025	32.62	31.94	31.94	32.63	31.78	1.3M
October 08, 2025	32.29	32.58	32.58	32.6	32.16	1.71M
October 07, 2025	32.3	32.15	32.15	32.52	32.09	2M
October 06, 2025	32.08	32.3	32.3	32.46	31.95	2.74M
October 03, 2025	31.41	31.96	31.96	31.96	31.38	1.33M
October 02, 2025	31.35	31.41	31.41	31.44	31.06	1.25M
October 01, 2025	30.98	31.45	31.45	31.5	30.92	1.56M
September 30, 2025	31	31.15	31.15	31.17	30.75	1.9M

Manulife Financial Corporation (MFC) NYSE