Manulife Financial Corporation - MFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	31.2	31.14	31.14	31.43	31.1	1.24M
July 23, 2025	30.97	31.34	31.34	31.35	30.88	1.77M
July 22, 2025	30.6	30.8	30.8	30.86	30.47	1.3M
July 21, 2025	31	30.51	30.51	31.08	30.5	2.2M
July 18, 2025	31.01	30.82	30.82	31.04	30.76	2.16M
July 17, 2025	30.31	30.91	30.91	30.99	30.17	1.99M
July 16, 2025	30.25	30.46	30.46	30.53	30.05	1.73M
July 15, 2025	30.47	30.25	30.25	30.6	30.24	2.2M
July 14, 2025	30.55	30.48	30.48	30.63	30.31	2.3M
July 11, 2025	30.36	30.48	30.48	30.6	30.22	1.59M
July 10, 2025	30.45	30.72	30.72	30.9	30.39	1.67M
July 09, 2025	30.64	30.47	30.47	30.82	30.47	1.34M
July 08, 2025	30.82	30.5	30.5	30.82	30.44	2.06M
July 07, 2025	31.37	30.64	30.64	31.57	30.62	2.03M
July 03, 2025	31.67	31.88	31.88	31.9	31.52	936,900
July 02, 2025	31.84	31.45	31.45	31.94	31.09	2.17M
July 01, 2025	31.93	32	32	32.09	31.84	2.73M
June 30, 2025	32	31.96	31.96	32.17	31.85	1.87M
June 27, 2025	32.14	31.99	31.99	32.44	31.84	5.8M
June 26, 2025	31.5	32.08	32.08	32.16	31.31	2.21M
June 25, 2025	31.48	31.28	31.28	31.49	31.19	3.31M
June 24, 2025	31.52	31.52	31.52	31.68	31.35	2.01M
June 23, 2025	30.56	31.31	31.31	31.32	30.55	2.28M
June 20, 2025	30.99	30.67	30.67	30.99	30.62	2.71M
June 18, 2025	30.97	30.63	30.63	30.97	30.42	2.28M
June 17, 2025	31.14	30.88	30.88	31.33	30.77	1.82M
June 16, 2025	31.45	31.23	31.23	31.63	31.18	3.12M
June 13, 2025	31.94	31.18	31.18	31.94	31.1	2.77M
June 12, 2025	31.93	32.14	32.14	32.16	31.77	1.76M
June 11, 2025	32.11	32.01	32.01	32.33	31.96	1.42M
June 10, 2025	32.43	32.05	32.05	32.43	31.98	1.41M
June 09, 2025	32.44	32.33	32.33	32.48	32.12	3.31M
June 06, 2025	32.24	32.44	32.44	32.51	32.17	1.16M
June 05, 2025	32	32.05	32.05	32.23	31.88	1.25M
June 04, 2025	32.05	31.94	31.94	32.19	31.83	1.24M
June 03, 2025	31.76	31.94	31.94	32.07	31.66	1.27M
June 02, 2025	31.83	31.97	31.97	31.98	31.6	1.53M
May 30, 2025	31.68	31.84	31.84	31.97	31.62	1.8M
May 29, 2025	31.77	31.74	31.74	31.81	31.56	1.04M
May 28, 2025	31.81	31.51	31.51	31.81	31.35	1.51M
May 27, 2025	31.71	31.76	31.76	31.92	31.55	1.28M
May 23, 2025	30.77	31.21	31.21	31.32	30.54	1.16M
May 22, 2025	31.39	30.94	30.94	31.45	30.66	2M

Manulife Financial Corporation (MFC) NYSE