Manulife Financial Corporation - MFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	30.97	31	31	31.17	30.76	1.15M
September 26, 2025	30.77	30.78	30.78	30.91	30.71	710,068
September 25, 2025	30.8	30.67	30.67	30.88	30.52	1.38M
September 24, 2025	31.03	30.97	30.97	31.23	30.78	3.19M
September 23, 2025	31.73	31.09	31.09	31.8	31.07	1.86M
September 22, 2025	31.46	31.73	31.73	31.75	31.33	1.52M
September 19, 2025	31.62	31.58	31.58	31.91	31.17	2.05M
September 18, 2025	31.17	31.39	31.39	31.56	31.08	1.23M
September 17, 2025	31.46	31.03	31.03	31.46	30.86	2.86M
September 16, 2025	32.24	31.49	31.49	32.24	31.33	1.7M
September 15, 2025	31.96	32.34	32.34	32.35	31.66	1.72M
September 12, 2025	31.75	31.89	31.89	31.92	31.58	1.04M
September 11, 2025	30.9	31.79	31.79	31.81	30.9	1.66M
September 10, 2025	30.92	30.87	30.87	31.03	30.75	1.23M
September 09, 2025	30.76	30.86	30.86	31.04	30.72	2.25M
September 08, 2025	30.66	30.74	30.74	30.88	30.51	2.53M
September 05, 2025	31	30.66	30.66	31.12	30.49	1.73M
September 04, 2025	30.59	30.91	30.91	30.91	30.55	1.71M
September 03, 2025	30.51	30.46	30.46	30.62	30.43	1.57M
September 02, 2025	30.47	30.48	30.48	30.59	30.2	1.72M
August 29, 2025	30.61	30.75	30.75	30.89	30.5	1.24M
August 28, 2025	30.37	30.67	30.67	30.72	30.26	2.1M
August 27, 2025	30.08	30.32	30.32	30.43	29.94	2.88M
August 26, 2025	30.01	30.1	30.1	30.11	29.77	2.22M
August 25, 2025	30.71	30.06	30.06	30.76	30.06	2.03M
August 22, 2025	30.23	30.74	30.74	30.83	30.08	1.59M
August 21, 2025	29.95	30.06	30.06	30.08	29.7	1.9M
August 20, 2025	30.16	30.08	30.08	30.25	30	2.69M
August 19, 2025	30.59	30.41	30.09	30.69	30.38	7.71M
August 18, 2025	30.31	30.64	30.64	30.68	30.28	1.68M
August 15, 2025	30.7	30.38	30.38	30.75	30.36	3.07M
August 14, 2025	30.45	30.59	30.59	30.65	30.38	1.65M
August 13, 2025	30.38	30.48	30.48	30.59	30.24	5.81M
August 12, 2025	29.85	30.15	30.15	30.24	29.85	1.22M
August 11, 2025	30.18	29.9	29.9	30.3	29.8	2.02M
August 08, 2025	30.18	30.09	30.09	30.42	29.89	3.37M
August 07, 2025	30.99	30.07	30.07	31.12	29.92	3.43M
August 06, 2025	31	31.26	31.26	31.39	30.86	1.67M
August 05, 2025	30.86	30.82	30.82	31	30.56	1.52M
August 04, 2025	30.61	30.87	30.87	30.9	30.55	1.86M
August 01, 2025	30.65	30.45	30.45	30.68	30.28	2.28M
July 31, 2025	30.65	30.96	30.96	31.15	30.6	2.25M
July 30, 2025	31.46	30.7	30.7	31.46	30.61	2.1M
July 29, 2025	31.55	31.48	31.48	31.68	31.33	1.57M
July 28, 2025	31.33	31.46	31.46	31.52	31.05	2.25M
July 25, 2025	31.14	31.32	31.32	31.37	31.01	1.05M

Manulife Financial Corporation (MFC) NYSE