Dark

MFC
Manulife Financial Corp.
stock NYSE

At Close

Aug 25, 2026 3:59:58 PM EDT

43.17USD+0.806%(+0.35)1,022,698

43.16Bid 43.18Ask 0.02Spread

Pre-market

Aug 24, 2026 8:27:30 AM EDT

42.50USD-0.747%(-0.32)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

43.17USD+0.012%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	42.9700	43.190000	42.5100	43.1700	+0.817%	1,022,698	0.000%
2026-08-24	42.3100	42.960000	42.3100	42.8200	+0.729%	1,778,271	+0.817%
2026-08-21	42.4800	42.970000	42.4400	42.5100	+0.094%	5,218,334	+1.553%
2026-08-20	43.3700	43.430000	42.3300	42.4700	-2.188%	12,552,928	+1.648%
2026-08-19	44.2500	44.250000	43.2050	43.4200	-1.385%	2,306,096	-0.576%
2026-08-18	44.3200	44.420000	44.0300	44.0300	-0.452%	972,477	-1.953%
2026-08-17	44.4100	44.750000	44.1550	44.2300	-0.517%	5,239,007	-2.397%
2026-08-14	44.0000	44.470000	43.9700	44.4600	+1.230%	967,142	-2.901%
2026-08-13	44.0000	44.309800	43.6250	43.9200	+0.320%	4,499,145	-1.708%
2026-08-12	44.0200	44.165000	43.7400	43.7800	-0.091%	2,957,364	-1.393%
2026-08-11	44.1600	44.400000	43.8050	43.8200	-0.747%	2,923,197	-1.483%
2026-08-10	44.2200	44.560000	43.9250	44.1500	-0.384%	2,421,860	-2.220%
2026-08-07	44.7900	45.080000	43.9350	44.3200	-0.583%	2,077,497	-2.595%
2026-08-06	45.0000	45.330000	44.4000	44.5800	+0.292%	2,948,279	-3.163%
2026-08-05	43.4300	44.610000	41.6800	44.4500	-0.715%	5,137,361	-2.880%
2026-08-04	44.4300	44.790000	44.1600	44.7700	+0.584%	2,311,467	-3.574%
2026-08-03	44.6000	44.730000	44.3301	44.5100	+0.158%	977,570	-3.011%
2026-07-31	44.6300	44.890000	44.4100	44.4400	-0.247%	1,824,138	-2.858%
2026-07-30	44.2300	44.620000	44.0900	44.5500	+1.434%	1,353,666	-3.098%
2026-07-29	44.2500	44.530000	43.8400	43.9200	-1.613%	2,558,687	-1.708%
2026-07-28	43.9500	44.680000	43.8000	44.6400	+1.316%	2,269,706	-3.293%
2026-07-27	43.7800	44.130000	43.6400	44.0600	+0.893%	1,604,523	-2.020%
2026-07-24	43.1800	43.805000	43.0200	43.6700	+1.417%	1,555,940	-1.145%
2026-07-23	42.6900	43.105000	42.5800	43.0600	+0.046%	2,076,652	+0.255%
2026-07-22	43.0000	43.390000	42.9107	43.0400	+0.490%	1,153,681	+0.302%
2026-07-21	42.6400	42.860000	42.3450	42.8300	+0.776%	1,178,721	+0.794%
2026-07-20	43.3600	43.560000	42.4700	42.5000	-2.051%	1,503,453	+1.576%
2026-07-17	43.0500	43.550000	42.8950	43.3900	+0.046%	1,807,838	-0.507%
2026-07-16	42.8400	43.370000	42.8400	43.3700	+0.697%	1,723,077	-0.461%
2026-07-15	41.8900	43.210000	41.8700	43.0700	+3.310%	1,952,889	+0.232%
2026-07-14	41.5300	41.840000	41.4200	41.6900	+0.969%	1,384,031	+3.550%
2026-07-13	41.3300	41.520000	40.9750	41.2900	0.000%	1,150,347	+4.553%
2026-07-10	41.6600	41.740000	41.2900	41.2900	-0.482%	775,369	+4.553%
2026-07-09	41.3500	41.725000	41.2800	41.4900	+0.973%	1,315,906	+4.049%
2026-07-08	41.2600	41.330000	40.8800	41.0900	-0.749%	1,324,223	+5.062%
2026-07-07	41.3300	41.670000	41.1350	41.4000	+0.097%	1,355,385	+4.275%
2026-07-06	41.5300	41.700000	41.0700	41.3600	+0.437%	1,361,066	+4.376%
2026-07-02	41.0000	41.200000	40.5600	41.1800	+1.130%	1,580,230	+4.832%
2026-07-01	40.4300	41.040000	40.4300	40.7200	+0.518%	795,673	+6.017%
2026-06-30	40.7000	40.910000	40.1600	40.5100	-0.418%	1,738,874	+6.566%
2026-06-29	40.2800	40.690000	39.9800	40.6800	+0.968%	1,591,269	+6.121%
2026-06-26	40.2900	40.530000	40.0750	40.2900	+0.274%	1,118,972	+7.148%
2026-06-25	40.0000	40.730000	39.9400	40.1800	+1.209%	1,494,892	+7.442%
2026-06-24	40.1500	40.225000	39.4800	39.7000	-1.219%	4,429,203	+8.741%
2026-06-23	40.1000	40.470000	39.9600	40.1900	-0.372%	1,861,351	+7.415%
2026-06-22	40.4300	40.997000	40.1800	40.3400	-0.665%	2,745,405	+7.015%
2026-06-18	40.6500	40.820000	40.3500	40.6100	+0.545%	1,433,203	+6.304%
2026-06-17	40.9700	41.390000	40.2950	40.3900	-1.775%	2,502,436	+6.883%
2026-06-16	40.7600	41.427000	40.7600	41.1200	+0.933%	1,174,590	+4.985%
2026-06-15	40.5600	40.860000	40.3500	40.7400	+1.067%	982,836	+5.965%
2026-06-12	39.9300	40.470000	39.9300	40.3100	+1.307%	1,651,086	+7.095%
2026-06-11	39.1500	39.930000	39.0300	39.7900	+1.376%	1,956,536	+8.495%
2026-06-10	38.9100	39.460000	38.5300	39.2500	+1.004%	2,650,284	+9.987%
2026-06-09	39.1000	39.370000	38.4400	38.8600	-0.077%	2,414,951	+11.091%
2026-06-08	38.7200	39.050000	38.5850	38.8900	+0.465%	2,162,537	+11.005%
2026-06-05	38.6300	38.995000	38.5100	38.7100	+0.545%	2,346,793	+11.522%
2026-06-04	37.3400	38.570000	36.8400	38.5000	+0.865%	2,465,931	+12.130%
2026-06-03	38.1900	38.385000	38.0300	38.1700	-0.702%	2,364,539	+13.099%
2026-06-02	37.7200	38.580000	37.7200	38.4400	+2.017%	1,351,644	+12.305%
2026-06-01	37.7800	38.285000	37.5300	37.6800	-1.335%	1,843,102	+14.570%
2026-05-29	37.7900	38.420000	37.7800	38.1900	-0.261%	3,859,534	+13.040%
2026-05-28	38.4500	38.595000	38.1100	38.2900	-1.085%	9,115,161	+12.745%
2026-05-27	38.7400	38.860000	38.5000	38.7100	+0.337%	1,687,134	+11.522%
2026-05-26	39.0900	39.220000	38.4300	38.5800	+0.130%	1,447,903	+11.897%
2026-05-22	39.0100	39.210000	38.5200	38.5300	-1.306%	1,477,296	+12.043%
2026-05-21	38.4300	39.110000	38.3600	39.0400	+0.879%	6,891,257	+10.579%
2026-05-20	37.9400	38.810000	37.6700	38.7000	+2.327%	1,791,355	+11.550%
2026-05-19	37.8300	38.100000	37.5450	37.8200	-1.072%	2,227,655	+14.146%
2026-05-18	37.8100	38.270000	37.8100	38.2300	+1.757%	1,488,787	+12.922%
2026-05-15	37.1500	37.770000	37.0400	37.5700	+0.080%	2,262,804	+14.906%
2026-05-14	37.5700	37.810000	36.9700	37.5400	-5.797%	5,113,134	+14.997%
2026-05-13	40.0500	40.405000	39.6500	39.8500	-0.450%	2,308,625	+8.331%
2026-05-12	39.8100	40.150000	39.6300	40.0300	+0.150%	2,207,780	+7.844%
2026-05-11	39.8100	40.315000	39.8100	39.9700	-0.125%	1,272,653	+8.006%
2026-05-08	39.7800	40.087700	39.3650	40.0200	+1.163%	2,096,820	+7.871%
2026-05-07	39.8000	40.070000	39.5050	39.5600	-1.026%	2,337,351	+9.125%
2026-05-06	39.8300	40.075000	39.6700	39.9700	+1.653%	1,344,387	+8.006%
2026-05-05	38.7400	39.345000	38.6300	39.3200	+2.077%	1,434,671	+9.791%
2026-05-04	38.9700	39.190000	38.4450	38.5200	-1.483%	1,804,260	+12.072%
2026-05-01	39.3900	39.690000	39.1000	39.1000	-0.484%	1,355,366	+10.409%
2026-04-30	38.3000	39.350000	38.2500	39.2900	+2.934%	1,321,021	+9.875%
2026-04-29	38.5800	38.690000	38.1650	38.1700	-1.088%	1,882,448	+13.099%
2026-04-28	38.5600	38.910000	38.4400	38.5900	+0.026%	3,929,927	+11.868%
2026-04-27	38.6200	38.930000	38.4000	38.5800	-0.413%	2,303,324	+11.897%
2026-04-24	38.5800	38.980000	38.4600	38.7400	+0.233%	1,494,480	+11.435%
2026-04-23	38.1200	38.705000	38.1200	38.6500	+0.887%	1,674,427	+11.695%
2026-04-22	38.3900	38.400000	37.9000	38.3100	+0.209%	1,658,961	+12.686%
2026-04-21	38.5800	38.825000	38.2000	38.2300	-0.856%	1,608,607	+12.922%
2026-04-20	38.8000	38.910100	38.4650	38.5600	-0.644%	1,809,114	+11.955%
2026-04-17	39.0300	39.220000	38.7950	38.8100	+0.466%	1,739,674	+11.234%
2026-04-16	38.8500	39.015000	38.4650	38.6300	-0.438%	1,945,784	+11.753%
2026-04-15	37.8500	38.850000	37.8500	38.8000	+2.510%	1,815,503	+11.263%
2026-04-14	37.2900	37.985000	37.2900	37.8500	+1.529%	1,965,895	+14.055%
2026-04-13	36.2700	37.330000	36.2700	37.2800	+2.081%	2,617,479	+15.799%
2026-04-10	36.5900	36.750000	36.3200	36.5200	-0.191%	1,000,952	+18.209%
2026-04-09	36.2800	36.695000	36.2150	36.5900	+0.219%	2,078,414	+17.983%
2026-04-08	36.2400	36.535000	35.9800	36.5100	+3.663%	1,866,673	+18.242%
2026-04-07	34.9900	35.330000	34.8300	35.2200	+0.114%	1,945,796	+22.572%
2026-04-06	34.8800	35.320000	34.8800	35.1800	+0.802%	1,141,535	+22.712%
2026-04-02	34.2900	34.940000	34.1500	34.9000	+0.345%	1,869,932	+23.696%
2026-04-01	34.8800	35.130000	34.6000	34.7800	+0.987%	1,599,845	+24.123%
2026-03-31	34.0200	34.490000	33.5800	34.4400	+2.348%	2,169,711	+25.348%
2026-03-30	33.5900	34.110000	33.5100	33.6500	+0.059%	1,809,287	+28.291%
2026-03-27	34.3100	34.310000	33.4900	33.6300	-2.380%	1,913,353	+28.368%
2026-03-26	34.3800	34.860000	34.2500	34.4500	-0.405%	2,882,053	+25.312%
2026-03-25	34.7850	34.895000	34.4000	34.5900	+0.465%	1,614,287	+24.805%
2026-03-24	34.0100	34.640000	33.9700	34.4300	+0.204%	1,749,382	+25.385%
2026-03-23	34.3800	34.840000	34.2400	34.3600	+1.627%	2,406,463	+25.640%
2026-03-20	33.9500	34.120000	33.6250	33.8100	-0.295%	1,886,223	+27.684%
2026-03-19	34.0000	34.220000	33.6400	33.9100	-1.137%	2,519,015	+27.308%
2026-03-18	34.5400	34.695000	34.2600	34.3000	-0.695%	1,876,872	+25.860%
2026-03-17	34.3000	34.645000	34.3000	34.5400	+1.261%	1,509,410	+24.986%
2026-03-16	33.8800	34.219300	33.8700	34.1100	+2.095%	3,279,666	+26.561%
2026-03-13	33.7100	33.795000	33.3550	33.4100	-0.269%	1,529,466	+29.213%
2026-03-12	33.4200	33.670000	33.2300	33.5000	-0.711%	1,672,106	+28.866%
2026-03-11	33.7600	34.090000	33.6700	33.7400	-0.059%	2,226,188	+27.949%
2026-03-10	33.6800	34.040000	33.3100	33.7600	+1.078%	2,219,909	+27.873%
2026-03-09	33.2500	33.425000	32.5800	33.4000	-0.831%	3,195,506	+29.251%
2026-03-06	34.0500	34.050000	33.4600	33.6800	-2.093%	2,546,005	+28.177%
2026-03-05	34.7200	34.970000	34.0900	34.4000	-1.206%	2,083,129	+25.494%
2026-03-04	34.4700	34.985000	34.4100	34.8200	+1.457%	2,132,353	+23.980%
2026-03-03	34.2500	34.480000	33.7400	34.3200	-1.803%	3,775,731	+25.787%
2026-03-02	34.7800	35.077900	34.4400	34.9500	-1.660%	5,075,241	+23.519%
2026-02-27	35.4300	35.660000	35.3050	35.5400	-0.782%	2,985,521	+21.469%
2026-02-26	35.6900	35.895000	35.4200	35.8200	+1.186%	2,723,134	+20.519%
2026-02-25	35.6000	35.600000	35.1250	35.4000	-1.090%	5,169,713	+21.949%
2026-02-24	35.8200	35.860000	35.2800	35.7900	-0.362%	12,606,878	+20.620%
2026-02-23	36.7900	36.810000	35.8150	35.9200	-2.072%	2,021,971	+20.184%
2026-02-20	36.4000	36.690000	36.2250	36.6800	+1.410%	1,581,143	+17.694%
2026-02-19	36.7200	36.750000	36.1200	36.1700	-2.190%	1,458,312	+19.353%
2026-02-18	37.2900	37.290000	36.6500	36.9800	-0.511%	5,482,489	+16.739%
2026-02-17	36.7200	37.255000	36.6400	37.1700	+1.088%	2,928,530	+16.142%
2026-02-13	36.0100	36.800000	35.7800	36.7700	+2.681%	4,520,834	+17.405%
2026-02-12	37.7900	38.185000	35.5700	35.8100	-5.490%	4,996,877	+20.553%
2026-02-11	38.3500	38.540000	37.8200	37.8900	-0.967%	1,346,141	+13.935%
2026-02-10	38.1200	38.515000	38.1000	38.2600	+0.684%	1,500,358	+12.833%
2026-02-09	38.2500	38.400000	37.9750	38.0000	-0.105%	2,486,057	+13.605%
2026-02-06	37.7200	38.125000	37.5900	38.0400	+1.793%	1,541,948	+13.486%
2026-02-05	37.3700	38.140000	37.1816	37.3700	-0.293%	2,806,172	+15.520%
2026-02-04	38.0900	38.260000	37.1600	37.4800	-1.524%	5,255,052	+15.181%
2026-02-03	38.3800	38.560000	37.8400	38.0600	-0.834%	1,860,282	+13.426%
2026-02-02	38.1100	38.720000	38.0750	38.3800	+0.708%	1,839,416	+12.480%
2026-01-30	38.1600	38.450000	37.6700	38.1100	-1.141%	2,036,704	+13.277%
2026-01-29	38.0000	38.625000	37.8550	38.5500	+2.200%	1,779,590	+11.984%
2026-01-28	37.3300	37.845000	36.9900	37.7200	+0.937%	1,575,828	+14.449%
2026-01-27	37.2700	37.755400	37.2200	37.3700	+0.673%	1,168,422	+15.520%
2026-01-26	37.1700	37.290000	36.8450	37.1200	+0.460%	1,136,798	+16.298%
2026-01-23	36.6900	36.980000	36.3100	36.9500	+0.544%	1,017,998	+16.834%
2026-01-22	37.2500	37.535000	36.7000	36.7500	-0.783%	1,207,693	+17.469%
2026-01-21	36.8200	37.420000	36.6900	37.0400	+1.258%	1,475,459	+16.550%
2026-01-20	37.3200	37.430000	36.5500	36.5800	-2.114%	1,257,241	+18.015%
2026-01-16	37.4800	37.690000	37.2800	37.3700	-0.612%	1,764,320	+15.520%
2026-01-15	37.3900	37.705000	37.3300	37.6000	+0.723%	1,408,036	+14.814%
2026-01-14	36.8400	37.415000	36.8200	37.3300	+1.468%	1,591,628	+15.644%
2026-01-13	37.2050	37.325000	36.7050	36.7900	-0.916%	1,459,863	+17.342%
2026-01-12	37.3500	37.415000	37.0800	37.1300	-0.616%	2,954,276	+16.267%
2026-01-09	37.2200	37.575000	37.0899	37.3600	+0.565%	1,927,260	+15.551%
2026-01-08	36.6200	37.340000	36.3900	37.1500	+1.558%	2,049,295	+16.205%
2026-01-07	37.0000	37.370000	36.5550	36.5800	-2.193%	1,491,657	+18.015%
2026-01-06	36.7300	37.460000	36.7300	37.4000	+1.963%	2,297,969	+15.428%
2026-01-05	36.1600	36.985000	36.0850	36.6800	+1.214%	1,526,851	+17.694%
2026-01-02	36.3900	36.470000	36.0900	36.2400	-0.110%	1,136,869	+19.123%
2025-12-31	36.5100	36.625000	36.2800	36.2800	-0.684%	1,442,116	+18.991%
2025-12-30	36.6700	36.720000	36.5300	36.5300	-0.355%	988,060	+18.177%
2025-12-29	36.5600	36.850000	36.5500	36.6600	+0.219%	1,570,264	+17.758%
2025-12-26	36.7000	36.700000	36.4600	36.5800	-0.218%	927,341	+18.015%
2025-12-24	36.9300	36.930000	36.6300	36.6600	-0.245%	851,284	+17.758%
2025-12-23	36.5800	36.855000	36.5800	36.7500	+0.602%	1,447,489	+17.469%
2025-12-22	36.3400	36.590000	36.0800	36.5300	+1.023%	2,030,658	+18.177%
2025-12-19	36.2300	36.505000	36.1100	36.1600	-0.028%	1,731,844	+19.386%
2025-12-18	35.8100	36.225800	35.7000	36.1700	+1.516%	2,139,865	+19.353%
2025-12-17	35.9500	36.050000	35.5600	35.6300	-0.807%	1,780,235	+21.162%
2025-12-16	35.7600	35.990000	35.6200	35.9200	+0.447%	1,399,935	+20.184%
2025-12-15	35.6100	35.955000	35.5550	35.7600	+0.789%	3,565,995	+20.721%
2025-12-12	35.6500	35.880000	35.4000	35.4800	-0.477%	3,018,644	+21.674%
2025-12-11	35.5900	35.860000	35.4500	35.6500	+0.451%	2,854,450	+21.094%
2025-12-10	35.2500	35.625000	35.1300	35.4900	+0.767%	2,794,218	+21.640%
2025-12-09	34.9950	35.555000	34.8500	35.2200	+0.801%	1,593,861	+22.572%
2025-12-08	35.3700	35.400000	34.8350	34.9400	-0.992%	5,400,446	+23.555%
2025-12-05	35.4000	35.510000	35.1650	35.2900	+0.085%	1,356,165	+22.329%
2025-12-04	35.1900	35.610000	35.1900	35.2600	+0.456%	1,443,814	+22.433%
2025-12-03	34.9700	35.140000	34.8200	35.1000	+0.458%	1,546,067	+22.991%
2025-12-02	35.1400	35.200000	34.8400	34.9400	-0.569%	1,909,106	+23.555%
2025-12-01	35.2200	35.620000	35.1350	35.1400	-0.199%	2,102,130	+22.851%
2025-11-28	34.9300	35.410000	34.8250	35.2100	+1.353%	635,798	+22.607%
2025-11-26	35.0400	35.170000	34.5450	34.7400	-1.614%	2,258,036	+24.266%
2025-11-25	34.9400	35.347200	34.8600	35.3100	+1.262%	10,095,302	+22.260%
2025-11-24	34.5500	34.970000	34.3100	34.8700	+0.955%	2,067,795	+23.803%
2025-11-21	33.9200	34.570000	33.8350	34.5400	+2.008%	1,799,949	+24.986%
2025-11-20	34.3000	34.330000	33.6450	33.8600	+0.030%	2,069,364	+27.496%
2025-11-19	33.3100	34.120000	33.3100	33.8500	+0.864%	2,813,378	+27.533%
2025-11-18	33.5900	33.860000	33.2400	33.5600	-0.681%	3,296,380	+28.635%
2025-11-17	34.2800	34.280000	33.5400	33.7900	-1.659%	2,890,485	+27.760%
2025-11-14	34.5100	34.570000	33.9900	34.3600	-0.203%	4,186,208	+25.640%
2025-11-13	34.8000	35.565800	34.2900	34.4300	0.000%	3,329,493	+25.385%
2025-11-12	33.5400	34.500000	33.5400	34.4300	+2.654%	1,774,564	+25.385%
2025-11-11	33.4400	33.975000	33.4400	33.5400	+0.389%	1,618,541	+28.712%
2025-11-10	33.5500	33.665000	33.3300	33.4100	0.000%	3,513,104	+29.213%
2025-11-07	33.0400	33.410000	32.7600	33.4100	+0.693%	1,464,566	+29.213%
2025-11-06	33.3000	33.465000	32.9600	33.1800	-0.360%	1,893,817	+30.108%
2025-11-05	32.8000	33.360000	32.6600	33.3000	+1.370%	1,818,069	+29.640%
2025-11-04	32.6400	32.990000	32.5500	32.8500	-0.515%	1,572,248	+31.416%
2025-11-03	32.3800	33.040000	32.2100	33.0200	+2.008%	1,606,004	+30.739%
2025-10-31	32.1200	32.535724	31.9152	32.3700	+0.684%	1,299,594	+33.364%
2025-10-30	32.4000	32.710000	32.1300	32.1500	-1.199%	1,497,443	+34.277%
2025-10-29	32.8200	32.910000	32.3100	32.5400	-0.914%	1,343,519	+32.667%
2025-10-28	32.9400	32.970000	32.6300	32.8400	-0.152%	1,054,980	+31.456%
2025-10-27	32.8600	33.040000	32.7000	32.8900	+0.921%	1,338,237	+31.256%
2025-10-24	32.2800	32.665000	32.1600	32.5900	+1.211%	1,260,653	+32.464%
2025-10-23	31.9100	32.210000	31.9100	32.2000	+0.940%	1,142,278	+34.068%
2025-10-22	31.8700	32.005000	31.6950	31.9000	+0.314%	1,173,395	+35.329%
2025-10-21	31.8700	32.020000	31.6800	31.8000	-0.157%	1,174,435	+35.755%
2025-10-20	31.7800	32.080000	31.7600	31.8500	+0.664%	926,814	+35.542%
2025-10-17	31.7100	31.905000	31.5500	31.6400	-0.032%	1,652,112	+36.441%
2025-10-16	32.3300	32.330000	31.5400	31.6500	-1.494%	1,238,996	+36.398%
2025-10-15	32.4900	32.600000	31.7350	32.1300	-0.619%	1,279,990	+34.360%
2025-10-14	31.6100	32.515000	31.4100	32.3300	+0.685%	1,758,295	+33.529%
2025-10-13	32.0900	32.215000	31.8350	32.1100	+1.293%	902,430	+34.444%
2025-10-10	32.0600	32.420000	31.6000	31.7000	-0.751%	1,828,035	+36.183%
2025-10-09	32.6200	32.630000	31.7800	31.9400	-1.964%	1,304,490	+35.160%
2025-10-08	32.2900	32.600000	32.1600	32.5800	+1.337%	1,707,703	+32.505%
2025-10-07	32.3000	32.520000	32.0900	32.1500	-0.464%	2,004,214	+34.277%
2025-10-06	32.0800	32.460000	31.9500	32.3000	+1.064%	2,737,587	+33.653%
2025-10-03	31.4100	31.960000	31.3750	31.9600	+1.751%	1,327,955	+35.075%
2025-10-02	31.3500	31.440000	31.0600	31.4100	-0.127%	1,254,111	+37.440%
2025-10-01	30.9800	31.495000	30.9200	31.4500	+0.963%	1,559,761	+37.266%
2025-09-30	31.0000	31.170000	30.7500	31.1500	+0.484%	1,901,690	+38.587%
2025-09-29	30.9700	31.165000	30.7600	31.0000	+0.715%	1,145,190	+39.258%
2025-09-26	30.7700	30.911900	30.7050	30.7800	+0.359%	710,068	+40.253%
2025-09-25	30.8000	30.875000	30.5200	30.6700	-0.969%	1,379,139	+40.756%
2025-09-24	31.0300	31.230000	30.7800	30.9700	-0.386%	3,191,990	+39.393%
2025-09-23	31.7300	31.800000	31.0700	31.0900	-2.017%	1,863,211	+38.855%
2025-09-22	31.4600	31.750000	31.3300	31.7300	+0.475%	1,524,456	+36.054%
2025-09-19	31.6200	31.910000	31.1700	31.5800	+0.605%	2,051,190	+36.700%
2025-09-18	31.1700	31.560000	31.0800	31.3900	+1.160%	1,232,493	+37.528%
2025-09-17	31.4600	31.460000	30.8600	31.0300	-1.461%	2,972,880	+39.123%
2025-09-16	32.2400	32.240000	31.3300	31.4900	-2.628%	1,700,154	+37.091%
2025-09-15	31.9600	32.350000	31.6600	32.3400	+1.411%	1,719,323	+33.488%
2025-09-12	31.7500	31.915000	31.5800	31.8900	+0.315%	1,038,573	+35.372%
2025-09-11	30.9000	31.805000	30.9000	31.7900	+2.980%	1,657,050	+35.797%
2025-09-10	30.9200	31.030500	30.7450	30.8700	+0.032%	1,227,833	+39.845%
2025-09-09	30.7600	31.040100	30.7200	30.8600	+0.390%	2,252,814	+39.890%
2025-09-08	30.6600	30.875000	30.5050	30.7400	+0.261%	2,528,915	+40.436%
2025-09-05	30.9300	31.110000	30.4850	30.6600	-0.809%	1,728,628	+40.802%
2025-09-04	30.5900	30.910000	30.5500	30.9100	+1.477%	1,709,774	+39.664%
2025-09-03	30.5100	30.615000	30.4300	30.4600	-0.066%	1,568,353	+41.727%
2025-09-02	30.4700	30.590000	30.2000	30.4800	-0.878%	1,715,282	+41.634%
2025-08-29	30.6100	30.890000	30.5000	30.7500	+0.261%	1,235,635	+40.390%
2025-08-28	30.3700	30.720000	30.2600	30.6700	+1.154%	2,101,285	+40.756%
2025-08-27	30.0800	30.425000	29.9400	30.3200	+0.731%	2,875,557	+42.381%
2025-08-26	30.0100	30.110000	29.7700	30.1000	+0.133%	2,218,551	+43.422%
2025-08-25	30.7100	30.755000	30.0600	30.0600	-2.212%	2,032,030	+43.613%
2025-08-22	30.2300	30.825000	30.0800	30.7400	+2.262%	1,586,158	+40.436%
2025-08-21	29.9500	30.080000	29.7000	30.0600	-0.066%	1,902,870	+43.613%
2025-08-20	30.1600	30.250000	30.0000	30.0800	-1.085%	2,688,472	+43.517%
2025-08-19	30.5900	30.690000	30.3800	30.4100	-0.751%	7,708,959	+41.960%
2025-08-18	30.3100	30.680000	30.2800	30.6400	+0.856%	2,061,691	+40.894%
2025-08-15	30.7000	30.750000	30.3600	30.3800	-0.686%	3,074,231	+42.100%
2025-08-14	30.4500	30.645000	30.3750	30.5900	+0.361%	1,654,398	+41.125%
2025-08-13	30.3800	30.590000	30.2350	30.4800	+1.095%	5,811,971	+41.634%
2025-08-12	29.8500	30.240000	29.8500	30.1500	+0.836%	1,219,274	+43.184%
2025-08-11	30.1800	30.300000	29.7950	29.9000	-0.631%	2,022,112	+44.381%
2025-08-08	30.1800	30.420000	29.8850	30.0900	+0.067%	3,369,850	+43.470%
2025-08-07	30.9900	31.120000	29.9200	30.0700	-3.807%	3,432,274	+43.565%
2025-08-06	31.0000	31.390000	30.8550	31.2600	+1.428%	1,673,586	+38.100%
2025-08-05	30.8600	31.000000	30.5600	30.8200	-0.162%	1,520,813	+40.071%
2025-08-04	30.6100	30.900000	30.5500	30.8700	+1.379%	1,857,159	+39.845%
2025-08-01	30.6500	30.680000	30.2800	30.4500	-1.647%	2,277,381	+41.773%
2025-07-31	30.6500	31.150000	30.6000	30.9600	+0.847%	2,249,671	+39.438%
2025-07-30	31.4600	31.460000	30.6100	30.7000	-2.478%	2,095,002	+40.619%
2025-07-29	31.5500	31.680000	31.3300	31.4800	+0.064%	1,566,771	+37.135%
2025-07-28	31.3300	31.520000	31.0500	31.4600	+0.447%	2,250,129	+37.222%
2025-07-25	31.1400	31.365000	31.0100	31.3200	+0.578%	1,051,158	+37.835%
2025-07-24	31.2000	31.430000	31.1000	31.1400	-0.638%	1,239,640	+38.632%
2025-07-23	30.9700	31.350000	30.8800	31.3400	+1.753%	1,765,488	+37.747%
2025-07-22	30.6000	30.860000	30.4700	30.8000	+0.951%	1,297,650	+40.162%
2025-07-21	31.0000	31.080000	30.5000	30.5100	-1.006%	2,200,574	+41.495%
2025-07-18	31.0100	31.035000	30.7550	30.8200	-0.291%	2,156,312	+40.071%
2025-07-17	30.3100	30.986234	30.1700	30.9100	+1.477%	1,985,029	+39.664%
2025-07-16	30.2500	30.530000	30.0450	30.4600	+0.694%	1,730,544	+41.727%
2025-07-15	30.4700	30.600000	30.2350	30.2500	-0.755%	2,200,825	+42.711%
2025-07-14	30.5500	30.630000	30.3100	30.4800	0.000%	2,296,684	+41.634%
2025-07-11	30.3600	30.600000	30.2150	30.4800	-0.781%	1,593,181	+41.634%
2025-07-10	30.4500	30.900000	30.3850	30.7200	+0.820%	1,778,012	+40.527%
2025-07-09	30.6400	30.815000	30.4700	30.4700	-0.098%	1,338,970	+41.680%
2025-07-08	30.8200	30.820000	30.4400	30.5000	-0.457%	2,061,929	+41.541%
2025-07-07	31.3700	31.570000	30.6200	30.6400	-3.890%	2,030,543	+40.894%
2025-07-03	31.6700	31.900000	31.5200	31.8800	+1.367%	971,929	+35.414%
2025-07-02	31.8400	31.940000	31.0900	31.4500	-1.719%	2,167,504	+37.266%
2025-07-01	31.9300	32.085000	31.8400	32.0000	+0.125%	2,733,406	+34.906%
2025-06-30	32.0000	32.175000	31.8500	31.9600	-0.094%	1,869,730	+35.075%
2025-06-27	32.1400	32.440000	31.8400	31.9900	-0.281%	5,798,368	+34.948%
2025-06-26	31.4950	32.155000	31.3100	32.0800	+2.558%	2,207,820	+34.570%
2025-06-25	31.4800	31.490000	31.1900	31.2800	-0.761%	3,310,337	+38.012%
2025-06-24	31.5200	31.680000	31.3500	31.5200	+0.671%	2,010,287	+36.961%
2025-06-23	30.5600	31.320000	30.5450	31.3100	+2.087%	2,279,163	+37.879%
2025-06-20	30.9900	30.990000	30.6200	30.6700	+0.131%	2,705,216	+40.756%
2025-06-18	30.9700	30.970000	30.4150	30.6300	-0.810%	2,282,102	+40.940%
2025-06-17	31.1400	31.330000	30.7700	30.8800	-1.121%	1,824,458	+39.799%
2025-06-16	31.4500	31.625000	31.1800	31.2300	+0.160%	3,123,356	+38.232%
2025-06-13	31.9400	31.940000	31.1000	31.1800	-2.987%	2,765,972	+38.454%
2025-06-12	31.9300	32.160000	31.7695	32.1400	+0.406%	1,763,948	+34.319%
2025-06-11	32.1100	32.330000	31.9600	32.0100	-0.125%	1,420,717	+34.864%
2025-06-10	32.4300	32.430000	31.9750	32.0500	-0.866%	1,406,770	+34.696%
2025-06-09	32.4400	32.480000	32.1200	32.3300	-0.339%	3,312,004	+33.529%
2025-06-06	32.2400	32.510000	32.1700	32.4400	+1.217%	1,162,916	+33.076%
2025-06-05	32.0000	32.230000	31.8800	32.0500	+0.344%	1,251,824	+34.696%
2025-06-04	32.0500	32.190000	31.8250	31.9400	0.000%	1,239,838	+35.160%
2025-06-03	31.7600	32.070000	31.6600	31.9400	-0.094%	1,271,365	+35.160%
2025-06-02	31.8300	31.980000	31.6000	31.9700	+0.408%	1,533,315	+35.033%
2025-05-30	31.6800	31.970000	31.6200	31.8400	+0.315%	1,803,071	+35.584%
2025-05-29	31.7700	31.810000	31.5600	31.7400	+0.730%	1,040,258	+36.011%
2025-05-28	31.8100	31.810000	31.3500	31.5100	-0.787%	1,513,262	+37.004%
2025-05-27	31.7100	31.920000	31.5500	31.7600	+1.762%	1,278,941	+35.926%
2025-05-23	30.7700	31.320000	30.5400	31.2100	+0.873%	1,162,044	+38.321%
2025-05-22	31.3900	31.450000	30.6550	30.9400	+0.552%	2,003,441	+39.528%
2025-05-21	31.5100	31.510000	30.7600	30.7700	-3.239%	6,632,791	+40.299%
2025-05-20	31.6700	32.190000	31.1800	31.8000	-0.842%	11,079,556	+35.755%
2025-05-19	31.8200	32.140000	31.8100	32.0700	+0.219%	727,721	+34.612%
2025-05-16	31.8000	32.170000	31.8000	32.0000	+0.408%	1,685,707	+34.906%
2025-05-15	31.6000	31.990000	31.4850	31.8700	+0.410%	2,631,020	+35.457%
2025-05-14	31.7600	32.000000	31.4750	31.7400	-0.031%	2,861,939	+36.011%
2025-05-13	31.6000	31.990000	31.4600	31.7500	+0.475%	2,851,132	+35.969%
2025-05-12	31.6750	31.955000	31.4100	31.6000	+2.764%	1,907,776	+36.614%
2025-05-09	31.4300	31.430000	30.6114	30.7500	-1.284%	1,406,247	+40.390%
2025-05-08	30.6900	31.430000	30.2350	31.1500	-0.701%	2,712,105	+38.587%
2025-05-07	31.2900	31.510000	31.1600	31.3700	+0.256%	1,605,881	+37.616%
2025-05-06	31.1600	31.420000	30.9800	31.2900	-0.064%	1,671,664	+37.967%
2025-05-05	31.3100	31.590000	31.2700	31.3100	-0.824%	1,630,732	+37.879%
2025-05-02	31.4100	31.725000	31.3350	31.5700	+2.367%	2,135,763	+36.744%
2025-05-01	30.5400	31.030000	30.5100	30.8400	+0.718%	3,414,615	+39.981%
2025-04-30	30.2100	30.720000	30.0500	30.6200	-0.293%	1,781,880	+40.986%
2025-04-29	30.4400	30.730000	30.2250	30.7100	+0.689%	1,432,232	+40.573%
2025-04-28	30.3100	30.770000	30.2800	30.5000	+0.860%	1,800,426	+41.541%
2025-04-25	30.1300	30.390000	29.9800	30.2400	+0.099%	1,078,618	+42.758%
2025-04-24	29.8800	30.230000	29.7600	30.2100	+1.512%	1,457,131	+42.900%
2025-04-23	29.6950	30.350000	29.6600	29.7600	+1.813%	1,841,950	+45.060%
2025-04-22	28.7300	29.340000	28.7200	29.2300	+2.923%	1,245,423	+47.691%
2025-04-21	28.5200	28.730000	28.1300	28.4000	-0.734%	1,750,923	+52.007%
2025-04-17	28.7600	29.015000	28.5450	28.6100	+0.070%	1,914,254	+50.891%
2025-04-16	28.8400	29.060000	28.2800	28.5900	-1.380%	1,943,003	+50.997%
2025-04-15	28.8500	29.250000	28.7250	28.9900	+0.800%	2,388,761	+48.913%
2025-04-14	28.7800	29.100000	28.3100	28.7600	+2.568%	2,671,187	+50.104%
2025-04-11	27.5200	28.168000	27.1700	28.0400	+2.711%	4,106,230	+53.959%
2025-04-10	28.4700	28.490000	26.7700	27.3000	-6.314%	3,938,651	+58.132%
2025-04-09	26.7400	29.200000	26.3400	29.1400	+8.206%	6,022,793	+48.147%
2025-04-08	28.4000	28.580000	26.6100	26.9300	-1.751%	4,337,119	+60.304%
2025-04-07	26.4500	27.900000	25.9200	27.4100	-1.047%	3,850,706	+57.497%
2025-04-04	29.2800	29.330000	27.4950	27.7000	-9.566%	4,745,684	+55.848%
2025-04-03	31.4800	32.040000	30.5450	30.6300	-5.317%	2,362,235	+40.940%
2025-04-02	31.5200	32.380000	31.2800	32.3500	+1.858%	2,603,059	+33.447%
2025-04-01	31.2100	31.825000	30.7800	31.7600	+1.958%	1,969,221	+35.926%
2025-03-31	30.3300	31.295000	30.3100	31.1500	+1.268%	1,793,960	+38.587%
2025-03-28	31.0200	31.275000	30.6900	30.7600	-1.157%	2,343,762	+40.345%
2025-03-27	30.9600	31.310000	30.9600	31.1200	0.000%	1,482,169	+38.721%
2025-03-26	31.5200	31.720000	31.0100	31.1200	-0.923%	1,010,143	+38.721%
2025-03-25	31.5700	31.770000	31.3900	31.4100	+0.159%	1,472,807	+37.440%
2025-03-24	30.7000	31.380000	30.6800	31.3600	+3.022%	1,429,564	+37.659%
2025-03-21	30.1900	30.580000	30.1800	30.4400	-0.327%	2,036,031	+41.820%
2025-03-20	30.2300	30.740000	30.0600	30.5400	+0.197%	1,274,694	+41.356%
2025-03-19	30.0500	30.675000	30.0500	30.4800	+1.532%	1,159,425	+41.634%
2025-03-18	30.0300	30.280000	29.7050	30.0200	-0.233%	1,200,783	+43.804%
2025-03-17	29.4400	30.260000	29.4400	30.0900	+2.104%	1,490,773	+43.470%
2025-03-14	28.7200	29.480000	28.6300	29.4700	+3.731%	2,423,013	+46.488%
2025-03-13	29.2200	29.240000	28.2650	28.4100	-2.872%	2,136,979	+51.954%
2025-03-12	28.9700	29.360000	28.6800	29.2500	+2.273%	1,618,661	+47.590%
2025-03-11	28.4800	28.720000	28.1700	28.6000	+0.210%	1,945,662	+50.944%
2025-03-10	28.6900	28.860000	28.1750	28.5400	-2.461%	1,682,033	+51.261%
2025-03-07	29.1100	29.450000	28.6900	29.2600	-0.375%	2,719,804	+47.539%
2025-03-06	29.4900	30.060000	29.2100	29.3700	-1.969%	1,531,792	+46.987%

document.getElementById("QgRxQd").onerror = function(){this.style.display='none';}; .dark-mode .hSXkcF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSXkcF{ color: #333333; background-color: white; border: 2px solid #333333; }MFCManulife Financial Corp.stock NYSE

MFC
Manulife Financial Corp.
stock NYSE