Manulife Financial Corporation$44.39PUK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $29.47 | $29.76 | $29.37 | $29.51 | -1.80% | 1.10M |
| Aug 3, 2026 | $30.13 | $30.14 | $29.88 | $30.05 | -0.69% | 981.39K |
| Jul 31, 2026 | $30.38 | $30.50 | $30.21 | $30.26 | -2.32% | 1.23M |
| Jul 30, 2026 | $30.34 | $31.00 | $30.30 | $30.98 | +5.91% | 1.12M |
| Jul 29, 2026 | $28.94 | $29.76 | $28.94 | $29.25 | +0.72% | 1.45M |
| Jul 28, 2026 | $28.74 | $29.18 | $28.72 | $29.04 | -1.19% | 1.19M |
| Jul 27, 2026 | $29.75 | $29.80 | $29.16 | $29.39 | +0.17% | 993.76K |
| Jul 24, 2026 | $29.36 | $29.53 | $29.21 | $29.34 | +0.86% | 594.81K |
| Jul 23, 2026 | $29.10 | $29.17 | $28.92 | $29.09 | -1.32% | 727.85K |
| Jul 22, 2026 | $30.07 | $30.31 | $29.44 | $29.48 | +2.08% | 1.10M |
| Jul 21, 2026 | $28.73 | $28.99 | $28.52 | $28.88 | +2.16% | 940.74K |
| Jul 20, 2026 | $28.46 | $28.63 | $28.23 | $28.27 | -0.07% | 1.37M |
| Jul 17, 2026 | $28.04 | $28.40 | $27.99 | $28.29 | -1.01% | 956.96K |
| Jul 16, 2026 | $28.66 | $28.82 | $28.51 | $28.58 | -1.72% | 924.33K |
| Jul 15, 2026 | $28.92 | $29.20 | $28.87 | $29.08 | +1.71% | 763.34K |
| Jul 14, 2026 | $28.62 | $28.84 | $28.54 | $28.59 | +0.67% | 776.56K |
| Jul 13, 2026 | $28.25 | $28.46 | $28.16 | $28.40 | +0.96% | 959.89K |
| Jul 10, 2026 | $28.13 | $28.24 | $27.98 | $28.13 | +1.33% | 480.04K |
| Jul 9, 2026 | $27.56 | $27.84 | $27.47 | $27.76 | +1.46% | 489.26K |
| Jul 8, 2026 | $27.48 | $27.53 | $27.12 | $27.36 | -1.05% | 721.38K |
| Jul 7, 2026 | $27.88 | $27.96 | $27.57 | $27.65 | -1.71% | 586.87K |
| Jul 6, 2026 | $27.78 | $28.14 | $27.78 | $28.13 | +2.07% | 673.60K |
| Jul 2, 2026 | $27.83 | $27.91 | $27.40 | $27.56 | -0.47% | 813.42K |
| Jul 1, 2026 | $27.09 | $27.83 | $27.09 | $27.69 | +3.28% | 809.42K |
| Jun 30, 2026 | $26.91 | $26.95 | $26.65 | $26.81 | +0.68% | 785.09K |
| Jun 29, 2026 | $26.70 | $26.79 | $26.54 | $26.63 | +0.04% | 782.35K |
| Jun 26, 2026 | $26.64 | $26.86 | $26.51 | $26.62 | -0.11% | 872.49K |
| Jun 25, 2026 | $26.87 | $27.02 | $26.63 | $26.65 | +1.56% | 932.04K |
| Jun 24, 2026 | $26.19 | $26.46 | $26.02 | $26.24 | -1.80% | 1.14M |
| Jun 23, 2026 | $26.68 | $27.07 | $26.68 | $26.72 | -1.11% | 1.21M |
| Jun 22, 2026 | $26.90 | $27.07 | $26.78 | $27.02 | +0.86% | 1.18M |
| Jun 18, 2026 | $26.75 | $26.97 | $26.58 | $26.79 | 0.00% | 1.33M |
| Jun 17, 2026 | $27.12 | $27.30 | $26.70 | $26.79 | -1.14% | 1.48M |
| Jun 16, 2026 | $27.44 | $27.57 | $27.05 | $27.10 | -0.15% | 1.20M |
| Jun 15, 2026 | $27.05 | $27.50 | $26.90 | $27.14 | +2.11% | 3.04M |
| Jun 12, 2026 | $26.40 | $26.59 | $26.24 | $26.58 | +2.07% | 1.27M |
| Jun 11, 2026 | $25.74 | $26.15 | $25.45 | $26.04 | +4.12% | 2.00M |
| Jun 10, 2026 | $24.87 | $25.28 | $24.77 | $25.01 | +0.12% | 2.03M |
| Jun 9, 2026 | $25.57 | $25.63 | $24.61 | $24.98 | -2.35% | 1.71M |
| Jun 8, 2026 | $25.77 | $25.89 | $25.56 | $25.58 | +0.35% | 1.97M |
| Jun 5, 2026 | $26.32 | $26.35 | $25.28 | $25.49 | -2.37% | 2.95M |
| Jun 4, 2026 | $26.53 | $27.17 | $26.10 | $26.11 | -8.58% | 2.94M |
| Jun 3, 2026 | $28.59 | $28.72 | $28.43 | $28.56 | -1.82% | 2.71M |
| Jun 2, 2026 | $28.95 | $29.26 | $28.94 | $29.09 | +0.97% | 672.97K |
| Jun 1, 2026 | $28.55 | $28.84 | $28.42 | $28.81 | +0.17% | 968.77K |
| May 29, 2026 | $29.29 | $29.55 | $28.75 | $28.76 | -1.68% | 1.16M |
| May 28, 2026 | $29.48 | $29.67 | $29.23 | $29.25 | -2.99% | 1.24M |
| May 27, 2026 | $30.52 | $30.57 | $30.03 | $30.15 | -1.98% | 1.58M |
| May 26, 2026 | $30.85 | $30.91 | $30.58 | $30.76 | +0.95% | 1.39M |
| May 22, 2026 | $30.67 | $30.78 | $30.47 | $30.47 | -2.50% | 501.00K |
| May 21, 2026 | $30.83 | $31.47 | $30.76 | $31.25 | 0.00% | 448.32K |
| May 20, 2026 | $30.57 | $31.27 | $30.53 | $31.25 | +3.10% | 1.15M |
| May 19, 2026 | $30.59 | $30.65 | $30.29 | $30.31 | -1.81% | 793.51K |
| May 18, 2026 | $31.01 | $31.13 | $30.63 | $30.87 | +0.92% | 541.88K |
| May 15, 2026 | $30.74 | $30.81 | $30.45 | $30.59 | -2.77% | 576.60K |
| May 14, 2026 | $31.67 | $31.82 | $31.44 | $31.46 | -0.35% | 548.05K |
| May 13, 2026 | $31.22 | $31.66 | $31.18 | $31.57 | +1.84% | 1.09M |
| May 12, 2026 | $30.67 | $31.05 | $30.49 | $31.00 | -1.02% | 567.82K |
| May 11, 2026 | $31.28 | $31.46 | $31.24 | $31.32 | +0.35% | 465.07K |
| May 8, 2026 | $31.66 | $31.66 | $31.14 | $31.21 | — | 537.50K |