Manulife Financial Corporation$44.39NU · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $14.56 | $14.74 | $14.26 | $14.33 | -0.76% | 51.56M |
| Aug 3, 2026 | $14.46 | $14.54 | $14.26 | $14.44 | +0.77% | 30.46M |
| Jul 31, 2026 | $14.48 | $14.58 | $14.24 | $14.33 | -1.10% | 47.61M |
| Jul 30, 2026 | $14.10 | $14.53 | $14.02 | $14.49 | +3.21% | 49.37M |
| Jul 29, 2026 | $14.52 | $14.63 | $13.99 | $14.04 | -4.36% | 47.40M |
| Jul 28, 2026 | $14.53 | $14.85 | $14.44 | $14.68 | +1.03% | 59.27M |
| Jul 27, 2026 | $14.25 | $14.69 | $14.23 | $14.53 | +3.12% | 68.24M |
| Jul 24, 2026 | $14.19 | $14.35 | $14.00 | $14.09 | -0.70% | 91.42M |
| Jul 23, 2026 | $14.42 | $14.51 | $14.09 | $14.19 | -2.21% | 181.33M |
| Jul 22, 2026 | $14.43 | $14.55 | $13.90 | $14.51 | +0.83% | 94.38M |
| Jul 21, 2026 | $14.00 | $14.43 | $13.87 | $14.39 | +2.86% | 147.13M |
| Jul 20, 2026 | $13.61 | $14.19 | $13.57 | $13.99 | +2.94% | 160.87M |
| Jul 17, 2026 | $13.50 | $13.80 | $13.33 | $13.59 | -1.45% | 112.30M |
| Jul 16, 2026 | $13.84 | $13.97 | $13.61 | $13.79 | -0.65% | 183.88M |
| Jul 15, 2026 | $13.97 | $14.18 | $13.73 | $13.88 | -0.79% | 180.09M |
| Jul 14, 2026 | $13.76 | $14.28 | $13.74 | $13.99 | +2.34% | 152.75M |
| Jul 13, 2026 | $13.75 | $13.87 | $13.61 | $13.67 | -0.65% | 133.04M |
| Jul 10, 2026 | $13.88 | $14.15 | $13.74 | $13.76 | +0.66% | 124.24M |
| Jul 9, 2026 | $13.22 | $13.78 | $13.09 | $13.67 | +2.24% | 97.90M |
| Jul 8, 2026 | $13.38 | $13.54 | $13.30 | $13.37 | -1.76% | 65.78M |
| Jul 7, 2026 | $14.06 | $14.38 | $13.61 | $13.61 | -3.20% | 70.63M |
| Jul 6, 2026 | $13.68 | $14.06 | $13.41 | $14.06 | +3.31% | 55.26M |
| Jul 2, 2026 | $13.44 | $13.75 | $13.32 | $13.61 | +1.64% | 55.85M |
| Jul 1, 2026 | $13.28 | $13.93 | $13.25 | $13.39 | +0.22% | 70.71M |
| Jun 30, 2026 | $13.06 | $13.39 | $12.94 | $13.36 | +1.75% | 45.58M |
| Jun 29, 2026 | $13.26 | $13.30 | $12.99 | $13.13 | -0.30% | 35.87M |
| Jun 26, 2026 | $12.45 | $13.34 | $12.45 | $13.17 | +5.70% | 54.75M |
| Jun 25, 2026 | $12.48 | $12.65 | $12.23 | $12.46 | 0.00% | 38.20M |
| Jun 24, 2026 | $12.55 | $12.72 | $12.44 | $12.46 | -1.03% | 31.72M |
| Jun 23, 2026 | $12.52 | $12.79 | $12.50 | $12.59 | -1.56% | 33.91M |
| Jun 22, 2026 | $12.78 | $13.12 | $12.70 | $12.79 | +0.63% | 40.83M |
| Jun 18, 2026 | $13.03 | $13.08 | $12.68 | $12.71 | -1.40% | 66.81M |
| Jun 17, 2026 | $12.79 | $13.52 | $12.79 | $12.89 | +1.34% | 97.07M |
| Jun 16, 2026 | $12.51 | $12.80 | $12.47 | $12.72 | +2.33% | 59.39M |
| Jun 15, 2026 | $12.34 | $12.63 | $12.28 | $12.43 | +1.97% | 63.82M |
| Jun 12, 2026 | $12.17 | $12.29 | $12.02 | $12.19 | +0.83% | 34.18M |
| Jun 11, 2026 | $11.57 | $12.09 | $11.51 | $12.09 | +4.04% | 51.73M |
| Jun 10, 2026 | $11.80 | $12.09 | $11.61 | $11.62 | -2.19% | 45.86M |
| Jun 9, 2026 | $11.72 | $12.04 | $11.66 | $11.88 | +2.41% | 46.78M |
| Jun 8, 2026 | $12.01 | $12.05 | $11.55 | $11.60 | -3.09% | 58.31M |
| Jun 5, 2026 | $12.10 | $12.35 | $11.94 | $11.97 | -1.24% | 48.68M |
| Jun 4, 2026 | $11.88 | $12.22 | $11.82 | $12.12 | +4.12% | 69.18M |
| Jun 3, 2026 | $11.65 | $11.74 | $11.20 | $11.64 | -2.43% | 111.25M |
| Jun 2, 2026 | $11.99 | $12.21 | $11.44 | $11.93 | -8.16% | 183.41M |
| Jun 1, 2026 | $13.00 | $13.15 | $12.91 | $12.99 | -1.07% | 60.96M |
| May 29, 2026 | $13.05 | $13.25 | $12.99 | $13.13 | +0.61% | 91.66M |
| May 28, 2026 | $12.97 | $13.24 | $12.89 | $13.05 | +0.15% | 37.96M |
| May 27, 2026 | $12.96 | $13.18 | $12.93 | $13.03 | +0.39% | 48.30M |
| May 26, 2026 | $13.02 | $13.07 | $12.65 | $12.98 | +1.96% | 39.11M |
| May 22, 2026 | $13.15 | $13.26 | $12.71 | $12.73 | -3.27% | 49.64M |
| May 21, 2026 | $12.61 | $13.30 | $12.56 | $13.16 | +2.89% | 67.08M |
| May 20, 2026 | $12.34 | $12.80 | $12.33 | $12.79 | +4.07% | 65.07M |
| May 19, 2026 | $12.17 | $12.40 | $11.96 | $12.29 | 0.00% | 50.57M |
| May 18, 2026 | $12.40 | $12.40 | $12.06 | $12.29 | +0.82% | 71.16M |
| May 15, 2026 | $12.00 | $12.41 | $11.78 | $12.19 | -5.72% | 138.84M |
| May 14, 2026 | $12.85 | $13.17 | $12.84 | $12.93 | +0.86% | 84.90M |
| May 13, 2026 | $13.21 | $13.27 | $12.77 | $12.82 | -3.39% | 54.26M |
| May 12, 2026 | $13.42 | $13.56 | $13.26 | $13.27 | -1.70% | 38.11M |
| May 11, 2026 | $13.88 | $13.96 | $13.42 | $13.50 | -2.17% | 61.45M |
| May 8, 2026 | $14.30 | $14.33 | $13.75 | $13.80 | — | 50.89M |
