NYSE : MFC

Manulife Financial Corporation — Price history

Financials · Insurance - Life · Canada

Last price 45.25 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 75.15B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Manulife Financial Corporation (MFC) closed at 45.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	44.67	45.09	44.65	45.12	400,689	+1.10%
2026-10-30	45.34	45.42	44.46	44.63	1,325,086	-1.37%
2026-10-29	44.88	45.45	44.88	45.25	1,239,609	+1.09%
2026-10-28	44.5	44.8	44.055	44.76	1,633,076	-0.49%
2026-10-27	44.78	45.13	44.55	44.98	969,709	+0.74%
2026-10-26	44.39	44.89	44.325	44.65	1,850,842	+0.88%
2026-10-23	45.39	45.415	44.1	44.26	1,340,561	-2.98%
2026-10-22	44.95	45.68	44.95	45.62	1,664,552	+0.80%
2026-10-21	44.65	45.44	44.65	45.26	1,574,706	+1.75%
2026-10-20	44.24	44.93	44.21	44.48	1,144,111	+0.95%
2026-10-19	44.14	44.4	43.815	44.06	1,304,398	-0.63%
2026-10-16	44	44.45	43.885	44.34	1,092,779	+1.09%
2026-10-15	43.24	43.86	42.965	43.86	1,172,467	+1.76%
2026-10-14	42.94	43.155	42.685	43.1	1,071,826	-0.42%
2026-10-13	42.88	43.475	42.88	43.28	1,251,735	+0.98%
2026-10-12	42.53	42.915	42.5	42.86	704,041	+1.01%
2026-10-09	42.02	42.565	41.96	42.43	808,011	+0.74%
2026-10-08	41.47	42.21	41.28	42.12	1,347,507	+1.08%
2026-10-07	42.49	42.55	41.61	41.67	1,347,386	-2.94%
2026-10-06	43.005	43.425	42.795	42.93	1,079,469	-0.02%
2026-10-05	42.92	43.29	42.88	42.94	1,025,229	+0.02%
2026-10-02	42.7	43.025	42.515	42.93	1,112,331	+0.89%
2026-10-01	42.55	42.61	41.8	42.55	1,472,633	-0.09%
2026-09-30	43.38	43.38	42.56	42.59	1,143,436	-1.91%
2026-09-29	43.43	43.49	43.04	43.42	1,152,146	-0.18%
2026-09-28	43.68	43.81	43.265	43.5	1,332,647	-0.82%
2026-09-25	43.81	44.03	43.49	43.86	1,020,223	+0.85%
2026-09-24	43.44	43.77	43.275	43.49	1,153,579	-0.25%
2026-09-23	43.88	44.45	43.6	43.6	1,382,083	-1.29%
2026-09-22	44.6	44.88	43.9	44.17	1,473,055	-0.92%
2026-09-21	44.58	44.741	44.38	44.58	979,109	+0.45%
2026-09-18	44.08	44.5	43.79	44.38	1,301,776	+0.75%
2026-09-17	43.98	44.305	43.875	44.05	2,144,230	+0.80%
2026-09-16	43.89	44.21	43.33	43.7	1,582,397	-0.39%
2026-09-15	43.54	43.92	43.3	43.87	1,471,444	+0.73%
2026-09-14	43.3	43.7	43.16	43.55	972,120	+0.14%
2026-09-11	43.86	44	43	43.49	921,077	+0.02%
2026-09-10	43.04	43.61	42.8	43.48	1,478,980	+1.26%
2026-09-09	43.34	43.34	42.79	42.94	3,511,807	-1.01%
2026-09-08	44.11	44.28	43.33	43.38	4,073,207	-2.17%
2026-09-04	44.37	44.55	44.13	44.34	915,706	-0.56%
2026-09-03	43.64	44.655	43.56	44.59	1,672,472	+3.00%
2026-09-02	42.37	43.31	42.26	43.29	1,899,512	+2.73%
2026-09-01	42.38	42.6	41.91	42.14	1,841,603	-0.64%
2026-08-31	42.93	43.09	42.31	42.41	1,471,252	-0.82%
2026-08-28	43.22	43.37	42.555	42.76	1,563,223	-0.90%
2026-08-27	43	43.425	42.84	43.15	1,262,993	-0.19%
2026-08-26	43.21	43.415	42.92	43.23	810,713	+0.14%
2026-08-25	43	43.185	42.495	43.17	1,316,501	+0.82%
2026-08-24	42.31	42.96	42.31	42.82	1,503,542	+0.73%
2026-08-21	42.48	42.97	42.44	42.51	1,255,110	+0.93%
2026-08-20	43.37	43.43	42.33	42.47	12,435,903	-2.19%
2026-08-19	44.25	44.25	43.205	43.42	2,306,095	-1.39%
2026-08-18	44.32	44.42	44.03	44.03	972,477	-0.45%
2026-08-17	44.41	44.75	44.155	44.23	5,239,006	-0.52%
2026-08-14	44	44.47	43.97	44.46	967,142	+1.23%
2026-08-13	44	44.31	43.625	43.92	4,499,145	+0.32%
2026-08-12	44.02	44.165	43.74	43.78	2,957,364	-0.09%
2026-08-11	44.16	44.4	43.805	43.82	2,923,196	-0.75%
2026-08-10	44.22	44.56	43.925	44.15	2,421,859	-0.38%
2026-08-07	44.79	45.08	43.935	44.32	2,077,496	-0.58%
2026-08-06	45	45.33	44.4	44.58	2,948,279	+0.29%
2026-08-05	43.43	44.61	41.68	44.45	5,137,361	-0.71%
2026-08-04	44.43	44.79	44.16	44.77	2,311,466	+0.58%
2026-08-03	44.6	44.73	44.33	44.51	977,570	+0.16%
2026-07-31	44.63	44.89	44.41	44.44	1,824,137	-0.25%
2026-07-30	44.23	44.62	44.09	44.55	1,353,666	+1.43%
2026-07-29	44.25	44.53	43.84	43.92	2,558,686	-1.61%
2026-07-28	43.95	44.68	43.8	44.64	2,269,705	+1.32%
2026-07-27	43.78	44.13	43.64	44.06	1,604,523	+0.89%
2026-07-24	43.18	43.805	43.02	43.67	1,555,940	+1.42%
2026-07-23	42.69	43.105	42.58	43.06	2,076,651	+0.05%
2026-07-22	43	43.39	42.911	43.04	1,153,680	+0.49%
2026-07-21	42.64	42.86	42.345	42.83	1,178,720	+0.78%
2026-07-20	43.36	43.56	42.47	42.5	1,503,452	-2.05%
2026-07-17	43.05	43.55	42.895	43.39	1,807,838	+0.05%
2026-07-16	42.84	43.37	42.84	43.37	1,723,076	+0.70%
2026-07-15	41.89	43.21	41.87	43.07	1,952,888	+3.31%
2026-07-14	41.53	41.84	41.42	41.69	1,384,030	+0.97%
2026-07-13	41.33	41.52	40.975	41.29	1,150,346	+0.00%
2026-07-10	41.66	41.74	41.29	41.29	775,368	-0.48%
2026-07-09	41.35	41.725	41.28	41.49	1,315,906	+0.97%
2026-07-08	41.26	41.33	40.88	41.09	1,324,223	-0.75%
2026-07-07	41.33	41.67	41.135	41.4	1,355,384	+0.10%
2026-07-06	41.53	41.7	41.07	41.36	1,361,065	+0.44%
2026-07-02	41	41.2	40.56	41.18	1,580,230	+1.13%
2026-07-01	40.43	41.04	40.43	40.72	795,769	+0.52%
2026-06-30	40.7	40.91	40.16	40.51	1,738,874	-0.42%
2026-06-29	40.28	40.69	39.98	40.68	1,591,268	+0.97%
2026-06-26	40.29	40.53	40.075	40.29	1,118,972	+0.27%
2026-06-25	40	40.73	39.94	40.18	1,494,891	+1.21%
2026-06-24	40.15	40.225	39.48	39.7	4,429,203	-1.22%
2026-06-23	40.1	40.47	39.96	40.19	1,861,351	-0.37%
2026-06-22	40.43	40.997	40.18	40.34	2,745,404	-0.66%
2026-06-18	40.65	40.82	40.35	40.61	1,433,202	+0.54%
2026-06-17	40.97	41.39	40.295	40.39	2,502,435	-1.78%
2026-06-16	40.76	41.427	40.76	41.12	1,174,590	+0.93%
2026-06-15	40.56	40.86	40.35	40.74	982,836	+1.07%
2026-06-12	39.93	40.47	39.93	40.31	1,651,085	+1.31%
2026-06-11	39.15	39.93	39.03	39.79	1,956,536	+1.38%
2026-06-10	38.91	39.46	38.53	39.25	2,650,284	+1.00%
2026-06-09	39.1	39.37	38.44	38.86	2,414,951	-0.08%
2026-06-08	38.72	39.05	38.585	38.89	2,162,536	+0.46%
2026-06-05	38.63	38.995	38.51	38.71	2,346,793	+0.55%
2026-06-04	37.34	38.57	36.84	38.5	2,465,930	+0.86%
2026-06-03	38.19	38.385	38.03	38.17	2,364,539	-0.70%
2026-06-02	37.72	38.58	37.72	38.44	1,351,644	+2.02%
2026-06-01	37.78	38.285	37.53	37.68	1,843,102	-1.34%
2026-05-29	37.79	38.42	37.78	38.19	3,859,533	+0.66%
2026-05-28	38.45	38.595	38.11	38.29	9,115,160	-1.08%
2026-05-27	38.74	38.86	38.5	38.71	1,687,133	+0.34%
2026-05-26	39.09	39.22	38.43	38.58	1,447,902	+0.13%
2026-05-22	39.01	39.21	38.52	38.53	1,477,296	-1.31%
2026-05-21	38.43	39.11	38.36	39.04	6,891,256	+0.88%
2026-05-20	37.94	38.81	37.67	38.7	1,791,355	+2.33%
2026-05-19	37.83	38.1	37.545	37.82	2,227,654	-1.07%
2026-05-18	37.81	38.27	37.81	38.23	1,488,786	+1.76%
2026-05-15	37.15	37.77	37.04	37.57	2,262,803	+0.08%
2026-05-14	37.57	37.81	36.97	37.54	5,113,133	-5.80%
2026-05-13	40.05	40.405	39.65	39.85	2,308,625	-0.45%