Manulife Financial Corporation (MFC)
NYSE: MFC · Real-Time Price · USD
36.58
-0.82 (-2.19%)
At close: Jan 7, 2026, 4:00 PM EST
36.58
0.00 (0.00%)
After-hours: Jan 7, 2026, 7:00 PM EST
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 37.00 | 37.37 | 36.56 | 36.58 | 36.58 | -2.19% | 1,434,870 |
| Jan 6, 2026 | 36.73 | 37.46 | 36.73 | 37.40 | 37.40 | 1.96% | 1,959,669 |
| Jan 5, 2026 | 36.16 | 36.99 | 36.09 | 36.68 | 36.68 | 1.21% | 1,529,490 |
| Jan 2, 2026 | 36.39 | 36.47 | 36.09 | 36.24 | 36.24 | -0.11% | 1,017,998 |
| Dec 31, 2025 | 36.51 | 36.63 | 36.28 | 36.28 | 36.28 | -0.68% | 1,261,414 |
| Dec 30, 2025 | 36.67 | 36.72 | 36.53 | 36.53 | 36.53 | -0.35% | 900,338 |
| Dec 29, 2025 | 36.56 | 36.85 | 36.55 | 36.66 | 36.66 | 0.22% | 975,618 |
| Dec 26, 2025 | 36.70 | 36.70 | 36.46 | 36.58 | 36.58 | -0.22% | 541,371 |
| Dec 24, 2025 | 36.93 | 36.93 | 36.63 | 36.66 | 36.66 | -0.24% | 671,515 |
| Dec 23, 2025 | 36.58 | 36.86 | 36.58 | 36.75 | 36.75 | 0.60% | 1,318,576 |
| Dec 22, 2025 | 36.34 | 36.59 | 36.08 | 36.53 | 36.53 | 1.02% | 1,139,277 |
| Dec 19, 2025 | 36.23 | 36.51 | 36.11 | 36.16 | 36.16 | -0.03% | 1,365,892 |
| Dec 18, 2025 | 35.81 | 36.23 | 35.70 | 36.17 | 36.17 | 1.52% | 2,141,467 |
| Dec 17, 2025 | 35.95 | 36.05 | 35.56 | 35.63 | 35.63 | -0.81% | 1,780,235 |
| Dec 16, 2025 | 35.76 | 35.99 | 35.62 | 35.92 | 35.92 | 0.45% | 1,402,654 |
| Dec 15, 2025 | 35.61 | 35.96 | 35.56 | 35.76 | 35.76 | 0.79% | 3,568,579 |
| Dec 12, 2025 | 35.65 | 35.88 | 35.40 | 35.48 | 35.48 | -0.48% | 3,033,196 |
| Dec 11, 2025 | 35.59 | 35.86 | 35.45 | 35.65 | 35.65 | 0.45% | 2,857,330 |
| Dec 10, 2025 | 35.25 | 35.63 | 35.13 | 35.49 | 35.49 | 0.77% | 2,802,463 |
| Dec 9, 2025 | 35.00 | 35.56 | 34.85 | 35.22 | 35.22 | 0.80% | 1,596,510 |
| Dec 8, 2025 | 35.37 | 35.40 | 34.84 | 34.94 | 34.94 | -0.99% | 5,403,707 |
| Dec 5, 2025 | 35.40 | 35.51 | 35.17 | 35.29 | 35.29 | 0.09% | 1,357,182 |
| Dec 4, 2025 | 35.19 | 35.61 | 35.19 | 35.26 | 35.26 | 0.46% | 1,443,814 |
| Dec 3, 2025 | 34.97 | 35.14 | 34.82 | 35.10 | 35.10 | 0.46% | 1,548,856 |
| Dec 2, 2025 | 35.14 | 35.20 | 34.84 | 34.94 | 34.94 | -0.57% | 1,909,106 |
| Dec 1, 2025 | 35.22 | 35.62 | 35.14 | 35.14 | 35.14 | -0.20% | 2,106,005 |
| Nov 28, 2025 | 34.93 | 35.41 | 34.83 | 35.21 | 35.21 | 1.35% | 637,756 |
| Nov 26, 2025 | 35.04 | 35.17 | 34.55 | 34.74 | 34.74 | -1.61% | 2,258,036 |
| Nov 25, 2025 | 34.94 | 35.35 | 34.86 | 35.31 | 35.00 | 1.26% | 10,096,366 |
| Nov 24, 2025 | 34.55 | 34.97 | 34.31 | 34.87 | 34.56 | 0.96% | 2,071,017 |
| Nov 21, 2025 | 33.92 | 34.57 | 33.84 | 34.54 | 34.23 | 2.01% | 1,804,759 |
| Nov 20, 2025 | 34.30 | 34.33 | 33.65 | 33.86 | 33.56 | 0.03% | 2,074,257 |
| Nov 19, 2025 | 33.31 | 34.12 | 33.31 | 33.85 | 33.55 | 0.86% | 2,816,227 |
| Nov 18, 2025 | 33.59 | 33.86 | 33.24 | 33.56 | 33.26 | -0.68% | 3,301,484 |
| Nov 17, 2025 | 34.28 | 34.28 | 33.54 | 33.79 | 33.49 | -1.66% | 2,896,136 |
| Nov 14, 2025 | 34.51 | 34.57 | 33.99 | 34.36 | 34.06 | -0.20% | 4,186,208 |
| Nov 13, 2025 | 34.80 | 35.57 | 34.29 | 34.43 | 34.13 | - | 3,329,493 |
| Nov 12, 2025 | 33.54 | 34.50 | 33.54 | 34.43 | 34.13 | 2.65% | 1,774,564 |
| Nov 11, 2025 | 33.44 | 33.98 | 33.44 | 33.54 | 33.24 | 0.39% | 1,618,541 |
| Nov 10, 2025 | 33.55 | 33.67 | 33.33 | 33.41 | 33.11 | - | 3,516,003 |
| Nov 7, 2025 | 33.04 | 33.41 | 32.76 | 33.41 | 33.11 | 0.69% | 1,467,323 |
| Nov 6, 2025 | 33.30 | 33.47 | 32.96 | 33.18 | 32.89 | -0.36% | 1,893,817 |
| Nov 5, 2025 | 32.80 | 33.36 | 32.66 | 33.30 | 33.01 | 1.37% | 1,818,569 |
| Nov 4, 2025 | 32.64 | 32.99 | 32.55 | 32.85 | 32.56 | -0.51% | 1,572,248 |
| Nov 3, 2025 | 32.38 | 33.04 | 32.21 | 33.02 | 32.73 | 2.01% | 1,606,004 |
| Oct 31, 2025 | 32.12 | 32.54 | 31.92 | 32.37 | 32.08 | 0.68% | 1,299,594 |
| Oct 30, 2025 | 32.40 | 32.71 | 32.13 | 32.15 | 31.87 | -1.20% | 1,497,443 |
| Oct 29, 2025 | 32.82 | 32.91 | 32.31 | 32.54 | 32.25 | -0.91% | 1,343,519 |
| Oct 28, 2025 | 32.94 | 32.97 | 32.63 | 32.84 | 32.55 | -0.15% | 1,054,980 |
| Oct 27, 2025 | 32.86 | 33.04 | 32.70 | 32.89 | 32.60 | 0.92% | 1,338,237 |