Manulife Financial Corporation (MFC)

Last Price42.14

Change-0.27 (-0.64%)

NYSE· Last Trade: Sep 1st, 4:16 PM EDT

Historical Prices For Manulife Financial Corporation (MFC)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	42.93	43.09	42.31	42.41	1,523,333	42.41
8/28/2026	43.22	43.37	42.55	42.76	1,910,091	42.76
8/27/2026	43.00	43.42	42.84	43.15	1,262,993	43.15
8/26/2026	43.21	43.41	42.92	43.23	941,367	43.23
8/25/2026	43.00	43.19	42.49	43.17	1,316,505	43.17
8/24/2026	42.31	42.96	42.31	42.82	1,778,270	42.82
8/21/2026	42.48	42.97	42.44	42.51	5,218,334	42.51
8/20/2026	43.37	43.43	42.33	42.47	12,552,928	42.12
8/19/2026	44.25	44.25	43.20	43.42	2,306,093	43.06
8/18/2026	44.32	44.42	44.03	44.03	972,477	43.67
8/17/2026	44.41	44.75	44.16	44.23	5,239,006	43.86
8/14/2026	44.00	44.47	43.97	44.46	967,143	44.09
8/13/2026	44.00	44.31	43.63	43.92	4,499,144	43.56
8/12/2026	44.02	44.16	43.74	43.78	2,957,363	43.42
8/11/2026	44.16	44.40	43.80	43.82	2,923,196	43.46
8/10/2026	44.22	44.56	43.92	44.15	2,421,859	43.78
8/07/2026	44.79	45.08	43.94	44.32	2,077,498	43.95
8/06/2026	45.00	45.33	44.40	44.58	2,948,278	44.21
8/05/2026	43.43	44.61	41.68	44.45	5,137,359	44.08
8/04/2026	44.43	44.79	44.16	44.77	2,311,465	44.40
8/03/2026	44.60	44.73	44.33	44.51	977,568	44.14
7/31/2026	44.63	44.89	44.41	44.44	1,824,138	44.07
7/30/2026	44.23	44.62	44.09	44.55	1,353,654	44.18
7/29/2026	44.25	44.53	43.84	43.92	2,558,652	43.56
7/28/2026	43.95	44.68	43.80	44.64	2,269,703	44.27
7/27/2026	43.78	44.13	43.64	44.06	1,604,422	43.69
7/24/2026	43.18	43.80	43.02	43.67	1,555,940	43.31
7/23/2026	42.69	43.10	42.58	43.06	2,076,650	42.70
7/22/2026	43.00	43.39	42.91	43.04	1,153,680	42.68
7/21/2026	42.64	42.86	42.34	42.83	1,178,720	42.48
7/20/2026	43.36	43.56	42.47	42.50	1,503,432	42.15
7/17/2026	43.05	43.55	42.90	43.39	1,807,838	43.03
7/16/2026	42.84	43.37	42.84	43.37	1,723,076	43.01
7/15/2026	41.89	43.21	41.87	43.07	1,969,360	42.71
7/14/2026	41.53	41.84	41.42	41.69	1,384,023	41.34
7/13/2026	41.33	41.52	40.98	41.29	1,150,347	40.95
7/10/2026	41.66	41.74	41.29	41.29	775,369	40.95
7/09/2026	41.35	41.73	41.28	41.49	1,315,907	41.15
7/08/2026	41.26	41.33	40.88	41.09	1,324,213	40.75
7/07/2026	41.33	41.67	41.13	41.40	1,355,380	41.06
7/06/2026	41.53	41.70	41.07	41.36	1,361,066	41.02
7/02/2026	41.00	41.20	40.56	41.18	1,580,230	40.84
7/01/2026	40.43	41.04	40.43	40.72	795,769	40.38
6/30/2026	40.70	40.91	40.16	40.51	1,738,873	40.17
6/29/2026	40.28	40.69	39.98	40.68	1,591,269	40.34
6/26/2026	40.29	40.53	40.08	40.29	1,118,972	39.96
6/25/2026	40.00	40.73	39.94	40.18	1,494,823	39.85
6/24/2026	40.15	40.23	39.48	39.70	4,429,203	39.37
6/23/2026	40.10	40.47	39.96	40.19	1,861,351	39.86
6/22/2026	40.43	41.00	40.18	40.34	2,745,405	40.01
6/18/2026	40.65	40.82	40.35	40.61	1,433,203	40.27
6/17/2026	40.97	41.39	40.30	40.39	2,502,387	40.06
6/16/2026	40.76	41.43	40.76	41.12	1,174,582	40.78
6/15/2026	40.56	40.86	40.35	40.74	982,793	40.40
6/12/2026	39.93	40.47	39.93	40.31	1,651,088	39.98
6/11/2026	39.15	39.93	39.03	39.79	1,956,536	39.46
6/10/2026	38.91	39.46	38.53	39.25	2,650,280	38.92
6/09/2026	39.10	39.37	38.44	38.86	2,414,951	38.54
6/08/2026	38.72	39.05	38.59	38.89	2,162,537	38.57
6/05/2026	38.63	38.99	38.51	38.71	2,346,793	38.39
6/04/2026	37.34	38.57	36.84	38.50	2,465,928	38.18
6/03/2026	38.19	38.38	38.03	38.17	2,364,539	37.85
6/02/2026	37.72	38.58	37.72	38.44	1,351,644	38.12
6/01/2026	37.78	38.28	37.53	37.68	1,843,049	37.37