Manulife Financial Corporation (MFC)

Last Price41.65

Change+0.36 (0.86%)

NYSE· Last Trade: Jul 14th, 3:26 PM EDT

Historical Prices For Manulife Financial Corporation (MFC)

Date Range:

2026-04-14 - 2026-07-14

Date	Open	High	Low	Close	Volume	Adjusted Close
7/13/2026	41.33	41.52	40.98	41.29	1,150,347	41.29
7/10/2026	41.66	41.74	41.29	41.29	775,369	41.29
7/09/2026	41.35	41.73	41.28	41.49	1,315,907	41.49
7/08/2026	41.26	41.33	40.88	41.09	1,324,213	41.09
7/07/2026	41.33	41.67	41.13	41.40	1,355,380	41.40
7/06/2026	41.53	41.70	41.07	41.36	1,361,066	41.36
7/02/2026	41.00	41.20	40.56	41.18	1,580,230	41.18
7/01/2026	40.43	41.04	40.43	40.72	795,769	40.72
6/30/2026	40.70	40.91	40.16	40.51	1,738,873	40.51
6/29/2026	40.28	40.69	39.98	40.68	1,591,269	40.68
6/26/2026	40.29	40.53	40.08	40.29	1,118,972	40.29
6/25/2026	40.00	40.73	39.94	40.18	1,494,823	40.18
6/24/2026	40.15	40.23	39.48	39.70	4,429,203	39.70
6/23/2026	40.10	40.47	39.96	40.19	1,861,351	40.19
6/22/2026	40.43	41.00	40.18	40.34	2,745,405	40.34
6/18/2026	40.65	40.82	40.35	40.61	1,433,203	40.61
6/17/2026	40.97	41.39	40.30	40.39	2,502,387	40.39
6/16/2026	40.76	41.43	40.76	41.12	1,174,582	41.12
6/15/2026	40.56	40.86	40.35	40.74	982,793	40.74
6/12/2026	39.93	40.47	39.93	40.31	1,651,088	40.31
6/11/2026	39.15	39.93	39.03	39.79	1,956,536	39.79
6/10/2026	38.91	39.46	38.53	39.25	2,650,280	39.25
6/09/2026	39.10	39.37	38.44	38.86	2,414,951	38.86
6/08/2026	38.72	39.05	38.59	38.89	2,162,537	38.89
6/05/2026	38.63	38.99	38.51	38.71	2,346,793	38.71
6/04/2026	37.34	38.57	36.84	38.50	2,465,928	38.50
6/03/2026	38.19	38.38	38.03	38.17	2,364,539	38.17
6/02/2026	37.72	38.58	37.72	38.44	1,351,644	38.44
6/01/2026	37.78	38.28	37.53	37.68	1,843,049	37.68
5/29/2026	37.79	38.42	37.78	38.19	3,859,535	38.19
5/28/2026	38.45	38.59	38.11	38.29	9,115,161	37.94
5/27/2026	38.74	38.86	38.50	38.71	1,687,134	38.35
5/26/2026	39.09	39.22	38.43	38.58	1,447,873	38.23
5/22/2026	39.01	39.21	38.52	38.53	1,477,296	38.18
5/21/2026	38.43	39.11	38.36	39.04	6,891,257	38.68
5/20/2026	37.94	38.81	37.67	38.70	1,791,355	38.34
5/19/2026	37.83	38.10	37.55	37.82	2,227,655	37.47
5/18/2026	37.81	38.27	37.81	38.23	1,488,787	37.88
5/15/2026	37.15	37.77	37.04	37.57	2,262,804	37.22
5/14/2026	37.57	37.81	36.97	37.54	5,112,885	37.19
5/13/2026	40.05	40.41	39.65	39.85	2,308,392	39.48
5/12/2026	39.81	40.15	39.63	40.03	2,207,781	39.66
5/11/2026	39.81	40.31	39.81	39.97	1,272,653	39.60
5/08/2026	39.78	40.09	39.37	40.02	2,096,820	39.65
5/07/2026	39.80	40.07	39.51	39.56	2,337,351	39.20
5/06/2026	39.83	40.08	39.67	39.97	1,344,387	39.60
5/05/2026	38.74	39.34	38.63	39.32	1,434,671	38.96
5/04/2026	38.97	39.19	38.45	38.52	1,804,260	38.17
5/01/2026	39.39	39.69	39.10	39.10	1,355,366	38.74
4/30/2026	38.30	39.35	38.25	39.29	1,321,021	38.93
4/29/2026	38.58	38.69	38.16	38.17	1,882,448	37.82
4/28/2026	38.56	38.91	38.44	38.59	3,929,927	38.24
4/27/2026	38.62	38.93	38.40	38.58	2,303,324	38.23
4/24/2026	38.58	38.98	38.46	38.74	1,494,480	38.38
4/23/2026	38.12	38.70	38.12	38.65	1,674,420	38.29
4/22/2026	38.39	38.40	37.90	38.31	1,658,961	37.96
4/21/2026	38.58	38.83	38.20	38.23	1,609,319	37.88
4/20/2026	38.80	38.91	38.47	38.56	1,810,211	38.21
4/17/2026	39.03	39.22	38.80	38.81	1,739,674	38.45
4/16/2026	38.85	39.02	38.47	38.63	1,945,774	38.27
4/15/2026	37.85	38.85	37.85	38.80	1,815,492	38.44
4/14/2026	37.29	37.98	37.29	37.85	1,979,006	37.50