Manulife Financial Corporation - MFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.4	36.68	36.68	36.69	36.23	1.58M
February 19, 2026	36.72	36.17	36.17	36.75	36.12	1.46M
February 18, 2026	37.29	36.98	36.98	37.29	36.65	5.48M
February 17, 2026	36.72	37.17	37.17	37.26	36.64	2.93M
February 13, 2026	36.01	36.77	36.77	36.8	35.78	4.52M
February 12, 2026	37.79	35.81	35.81	38.19	35.57	5M
February 11, 2026	38.47	37.89	37.89	38.54	37.82	1.26M
February 10, 2026	38.12	38.26	38.26	38.52	38.12	1.5M
February 09, 2026	38.25	38	38	38.4	37.98	2.49M
February 06, 2026	37.72	38.04	38.04	38.13	37.59	1.54M
February 05, 2026	37.37	37.37	37.37	38.14	37.18	2.81M
February 04, 2026	38.09	37.48	37.48	38.26	37.16	5.26M
February 03, 2026	38.38	38.06	38.06	38.56	37.84	1.86M
February 02, 2026	38.11	38.38	38.38	38.72	38.08	1.84M
January 30, 2026	38.16	38.11	38.11	38.45	37.67	2.04M
January 29, 2026	38	38.55	38.55	38.63	37.85	1.78M
January 28, 2026	37.33	37.72	37.72	37.85	36.99	1.58M
January 27, 2026	37.27	37.37	37.37	37.76	37.22	1.03M
January 26, 2026	37.17	37.12	37.12	37.29	36.85	1.14M
January 23, 2026	36.69	36.95	36.95	36.98	36.31	1.02M
January 22, 2026	37.25	36.75	36.75	37.53	36.7	1.21M
January 21, 2026	36.82	37.04	37.04	37.41	36.7	1.22M
January 20, 2026	37.32	36.58	36.58	37.43	36.55	1.26M
January 16, 2026	37.48	37.37	37.37	37.69	37.28	1.77M
January 15, 2026	37.39	37.6	37.6	37.71	37.33	1.41M
January 14, 2026	36.84	37.33	37.33	37.42	36.82	1.59M
January 13, 2026	37.21	36.79	36.79	37.33	36.71	1.46M
January 12, 2026	37.35	37.13	37.13	37.42	37.08	2.96M
January 09, 2026	37.22	37.36	37.36	37.58	37.09	1.94M
January 08, 2026	36.62	37.15	37.15	37.34	36.39	1.34M
January 07, 2026	37	36.58	36.58	37.37	36.56	1.5M
January 06, 2026	36.73	37.4	37.4	37.46	36.73	2.3M
January 05, 2026	36.16	36.68	36.68	36.99	36.09	1.53M
January 02, 2026	36.39	36.24	36.24	36.47	36.09	1.14M
December 31, 2025	36.51	36.28	36.28	36.63	36.28	1.44M
December 30, 2025	36.67	36.53	36.53	36.72	36.53	989,848
December 29, 2025	36.56	36.66	36.66	36.85	36.55	1.03M
December 26, 2025	36.7	36.58	36.58	36.7	36.46	928,300
December 24, 2025	36.8	36.66	36.66	36.93	36.63	851,584
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

Manulife Financial Corporation (MFC) NYSE