Manulife Financial Corporation (MFC)

Last Price34.95

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 3rd, 5:59 AM EST

Historical Prices For Manulife Financial Corporation (MFC)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	34.78	35.08	34.44	34.95	5,075,342	34.95
2/27/2026	35.43	35.66	35.30	35.54	2,986,423	35.54
2/26/2026	35.69	35.90	35.42	35.82	2,726,546	35.82
2/25/2026	35.60	35.60	35.13	35.40	5,170,503	35.40
2/24/2026	35.82	35.86	35.28	35.79	12,605,847	35.44
2/23/2026	36.79	36.81	35.81	35.92	2,021,924	35.56
2/20/2026	36.40	36.69	36.23	36.68	1,581,143	36.32
2/19/2026	36.72	36.73	36.12	36.17	1,458,312	35.81
2/18/2026	37.29	37.29	36.65	36.98	5,482,489	36.61
2/17/2026	36.72	37.26	36.64	37.17	2,928,839	36.80
2/13/2026	36.01	36.80	35.78	36.77	4,520,835	36.41
2/12/2026	37.79	38.19	35.57	35.81	4,997,048	35.46
2/11/2026	38.35	38.54	37.82	37.89	1,346,145	37.52
2/10/2026	38.12	38.52	38.10	38.26	1,500,329	37.88
2/09/2026	38.25	38.40	37.98	38.00	2,486,261	37.62
2/06/2026	37.72	38.13	37.59	38.04	1,541,948	37.66
2/05/2026	37.37	38.14	37.18	37.37	2,806,075	37.00
2/04/2026	38.09	38.26	37.16	37.48	5,255,052	37.11
2/03/2026	38.38	38.56	37.84	38.06	1,860,304	37.68
2/02/2026	38.11	38.72	38.08	38.38	1,839,331	38.00
1/30/2026	38.16	38.45	37.67	38.11	2,036,704	37.73
1/29/2026	38.00	38.63	37.85	38.55	1,779,695	38.17
1/28/2026	37.33	37.84	36.99	37.72	1,575,788	37.35
1/27/2026	37.27	37.76	37.22	37.37	1,168,372	37.00
1/26/2026	37.17	37.29	36.84	37.12	1,138,308	36.75
1/23/2026	36.69	36.98	36.31	36.95	1,017,998	36.58
1/22/2026	37.25	37.53	36.70	36.75	1,207,693	36.39
1/21/2026	36.82	37.42	36.69	37.04	1,475,559	36.67
1/20/2026	37.32	37.43	36.55	36.58	1,260,149	36.22
1/16/2026	37.48	37.69	37.28	37.37	1,774,042	37.00
1/15/2026	37.39	37.70	37.33	37.60	1,413,245	37.23
1/14/2026	36.84	37.41	36.82	37.33	1,593,388	36.96
1/13/2026	37.20	37.33	36.70	36.79	1,461,382	36.43
1/12/2026	37.35	37.41	37.08	37.13	2,958,146	36.76
1/09/2026	37.22	37.58	37.09	37.36	1,937,913	36.99
1/08/2026	36.62	37.34	36.39	37.15	2,049,293	36.78
1/07/2026	37.00	37.37	36.55	36.58	1,496,937	36.22
1/06/2026	36.73	37.46	36.73	37.40	2,301,742	37.03
1/05/2026	36.16	36.98	36.09	36.68	1,529,490	36.32
1/02/2026	36.39	36.47	36.09	36.24	1,137,062	35.88
12/31/2025	36.51	36.63	36.28	36.28	1,444,027	35.92
12/30/2025	36.67	36.72	36.53	36.53	989,848	36.17
12/29/2025	36.56	36.85	36.55	36.66	1,573,848	36.30
12/26/2025	36.70	36.70	36.46	36.58	928,270	36.22
12/24/2025	36.93	36.93	36.63	36.66	851,584	36.30
12/23/2025	36.58	36.85	36.58	36.75	1,449,339	36.39
12/22/2025	36.34	36.59	36.08	36.53	2,032,121	36.17
12/19/2025	36.23	36.51	36.11	36.16	2,066,844	35.80
12/18/2025	35.81	36.23	35.70	36.17	2,141,467	35.81
12/17/2025	35.95	36.05	35.56	35.63	1,780,233	35.28
12/16/2025	35.76	35.99	35.62	35.92	1,402,654	35.56
12/15/2025	35.61	35.95	35.55	35.76	3,568,578	35.41
12/12/2025	35.65	35.88	35.40	35.48	3,033,196	35.13
12/11/2025	35.59	35.86	35.45	35.65	3,073,730	35.30
12/10/2025	35.25	35.63	35.13	35.49	2,802,461	35.14
12/09/2025	34.99	35.55	34.85	35.22	1,596,508	34.87
12/08/2025	35.37	35.40	34.84	34.94	5,403,707	34.59
12/05/2025	35.40	35.51	35.16	35.29	1,357,182	34.94
12/04/2025	35.19	35.61	35.19	35.26	1,443,804	34.91
12/03/2025	34.97	35.14	34.82	35.10	1,548,844	34.75