Manulife Financial Corporation
MFC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $44.67 | $45.19 | $44.65 | $44.76 | +0.29% | 2.27M |
| Oct 30, 2026 | $45.34 | $45.42 | $44.46 | $44.63 | -1.37% | 1.33M |
| Oct 29, 2026 | $44.88 | $45.45 | $44.88 | $45.25 | +1.09% | 1.24M |
| Oct 28, 2026 | $44.50 | $44.80 | $44.06 | $44.76 | -0.49% | 1.63M |
| Oct 27, 2026 | $44.78 | $45.13 | $44.55 | $44.98 | +0.74% | 969.71K |
| Oct 26, 2026 | $44.39 | $44.89 | $44.33 | $44.65 | +0.88% | 1.85M |
| Oct 23, 2026 | $45.39 | $45.42 | $44.10 | $44.26 | -2.98% | 1.34M |
| Oct 22, 2026 | $44.95 | $45.68 | $44.95 | $45.62 | +0.80% | 1.66M |
| Oct 21, 2026 | $44.65 | $45.44 | $44.65 | $45.26 | +1.75% | 1.57M |
| Oct 20, 2026 | $44.24 | $44.93 | $44.21 | $44.48 | +0.95% | 1.14M |
| Oct 19, 2026 | $44.14 | $44.40 | $43.82 | $44.06 | -0.63% | 1.30M |
| Oct 16, 2026 | $44.00 | $44.45 | $43.89 | $44.34 | +1.09% | 1.13M |
| Oct 15, 2026 | $43.24 | $43.86 | $42.97 | $43.86 | +1.76% | 1.31M |
| Oct 14, 2026 | $42.94 | $43.16 | $42.69 | $43.10 | -0.42% | 1.08M |
| Oct 13, 2026 | $42.88 | $43.48 | $42.88 | $43.28 | +0.98% | 1.54M |
| Oct 12, 2026 | $42.53 | $42.92 | $42.50 | $42.86 | +1.01% | 704.22K |
| Oct 9, 2026 | $42.02 | $42.57 | $41.96 | $42.43 | +0.74% | 940.32K |
| Oct 8, 2026 | $41.47 | $42.21 | $41.28 | $42.12 | +1.08% | 1.47M |
| Oct 7, 2026 | $42.49 | $42.55 | $41.61 | $41.67 | -2.94% | 2.30M |
| Oct 6, 2026 | $43.01 | $43.43 | $42.80 | $42.93 | -0.02% | 1.40M |
| Oct 5, 2026 | $42.92 | $43.29 | $42.88 | $42.94 | +0.02% | 1.11M |
| Oct 2, 2026 | $42.70 | $43.03 | $42.52 | $42.93 | +0.89% | 1.31M |
| Oct 1, 2026 | $42.55 | $42.61 | $41.80 | $42.55 | -0.09% | 1.70M |
| Sep 30, 2026 | $43.38 | $43.38 | $42.56 | $42.59 | -1.91% | 1.18M |
| Sep 29, 2026 | $43.43 | $43.49 | $43.04 | $43.42 | -0.18% | 1.26M |
| Sep 28, 2026 | $43.68 | $43.81 | $43.27 | $43.50 | -0.82% | 1.40M |
| Sep 25, 2026 | $43.81 | $44.03 | $43.49 | $43.86 | +0.85% | 1.02M |
| Sep 24, 2026 | $43.44 | $43.77 | $43.28 | $43.49 | -0.25% | 1.15M |
| Sep 23, 2026 | $43.88 | $44.45 | $43.60 | $43.60 | -1.29% | 1.54M |
| Sep 22, 2026 | $44.60 | $44.88 | $43.90 | $44.17 | -0.92% | 1.56M |
| Sep 21, 2026 | $44.58 | $44.74 | $44.38 | $44.58 | +0.45% | 1.07M |
| Sep 18, 2026 | $44.08 | $44.50 | $43.79 | $44.38 | +0.75% | 1.73M |
| Sep 17, 2026 | $43.98 | $44.31 | $43.88 | $44.05 | +0.80% | 2.18M |
| Sep 16, 2026 | $43.89 | $44.21 | $43.33 | $43.70 | -0.39% | 1.68M |
| Sep 15, 2026 | $43.54 | $43.92 | $43.30 | $43.87 | +0.73% | 1.55M |
| Sep 14, 2026 | $43.30 | $43.70 | $43.16 | $43.55 | +0.14% | 973.44K |
| Sep 11, 2026 | $43.86 | $44.00 | $43.00 | $43.49 | +0.02% | 921.09K |
| Sep 10, 2026 | $43.04 | $43.61 | $42.80 | $43.48 | +1.26% | 1.67M |
| Sep 9, 2026 | $43.34 | $43.34 | $42.79 | $42.94 | -1.01% | 3.51M |
| Sep 8, 2026 | $44.11 | $44.28 | $43.33 | $43.38 | -2.17% | 4.07M |
| Sep 4, 2026 | $44.37 | $44.55 | $44.13 | $44.34 | -0.56% | 1.02M |
| Sep 3, 2026 | $43.64 | $44.66 | $43.56 | $44.59 | +3.00% | 1.99M |
| Sep 2, 2026 | $42.37 | $43.31 | $42.26 | $43.29 | +2.73% | 1.90M |
| Sep 1, 2026 | $42.38 | $42.60 | $41.91 | $42.14 | -0.64% | 2.42M |
| Aug 31, 2026 | $42.93 | $43.09 | $42.31 | $42.41 | -0.82% | 1.52M |
| Aug 28, 2026 | $43.22 | $43.37 | $42.56 | $42.76 | -0.90% | 1.91M |
| Aug 27, 2026 | $43.00 | $43.43 | $42.84 | $43.15 | -0.19% | 1.26M |
| Aug 26, 2026 | $43.21 | $43.42 | $42.92 | $43.23 | +0.14% | 941.37K |
| Aug 25, 2026 | $43.00 | $43.19 | $42.50 | $43.17 | +0.82% | 1.32M |
| Aug 24, 2026 | $42.31 | $42.96 | $42.31 | $42.82 | +0.73% | 1.78M |
| Aug 21, 2026 | $42.48 | $42.97 | $42.44 | $42.51 | +0.09% | 5.22M |
| Aug 20, 2026 | $43.37 | $43.43 | $42.33 | $42.47 | -2.19% | 12.55M |
| Aug 19, 2026 | $44.25 | $44.25 | $43.21 | $43.42 | -1.39% | 2.31M |
| Aug 18, 2026 | $44.32 | $44.42 | $44.03 | $44.03 | -0.45% | 972.48K |
| Aug 17, 2026 | $44.41 | $44.75 | $44.16 | $44.23 | -0.52% | 5.24M |
| Aug 14, 2026 | $44.00 | $44.47 | $43.97 | $44.46 | +1.23% | 967.14K |
| Aug 13, 2026 | $44.00 | $44.31 | $43.63 | $43.92 | +0.32% | 4.50M |
| Aug 12, 2026 | $44.02 | $44.17 | $43.74 | $43.78 | -0.09% | 2.96M |
| Aug 11, 2026 | $44.16 | $44.40 | $43.81 | $43.82 | -0.75% | 2.92M |
| Aug 10, 2026 | $44.22 | $44.56 | $43.93 | $44.15 | — | 2.42M |
