Dark

MFC
Manulife Financial Corp.
stock NYSE

At Close

Jun 12, 2026 3:59:59 PM EDT

40.30USD+1.282%(+0.51)1,414,453

40.05Bid 40.50Ask 0.45Spread

Pre-market

Jun 12, 2026 8:59:30 AM EDT

39.79USD0.000%(0.00)130

After-hours

Jun 12, 2026 4:10:30 PM EDT

40.31USD+0.025%(+0.01)94,471

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	39.9700	40.470000	39.9700	40.3000	+1.282%	1,414,453	0.000%
2026-06-11	39.1500	39.930000	39.0300	39.7900	+1.376%	1,956,536	+1.282%
2026-06-10	38.9100	39.460000	38.5300	39.2500	+1.004%	2,650,284	+2.675%
2026-06-09	39.1000	39.370000	38.4400	38.8600	-0.077%	2,414,951	+3.706%
2026-06-08	38.7200	39.050000	38.5850	38.8900	+0.465%	2,162,537	+3.626%
2026-06-05	38.6300	38.995000	38.5100	38.7100	+0.545%	2,346,793	+4.107%
2026-06-04	37.3400	38.570000	36.8400	38.5000	+0.865%	2,465,931	+4.675%
2026-06-03	38.1900	38.385000	38.0300	38.1700	-0.702%	2,364,539	+5.580%
2026-06-02	37.7200	38.580000	37.7200	38.4400	+2.017%	1,351,644	+4.839%
2026-06-01	37.7800	38.285000	37.5300	37.6800	-1.335%	1,843,102	+6.953%
2026-05-29	37.7900	38.420000	37.7800	38.1900	-0.261%	3,859,534	+5.525%
2026-05-28	38.4500	38.595000	38.1100	38.2900	-1.085%	9,115,161	+5.249%
2026-05-27	38.7400	38.860000	38.5000	38.7100	+0.337%	1,687,134	+4.107%
2026-05-26	39.0900	39.220000	38.4300	38.5800	+0.130%	1,447,903	+4.458%
2026-05-22	39.0100	39.210000	38.5200	38.5300	-1.306%	1,477,296	+4.594%
2026-05-21	38.4300	39.110000	38.3600	39.0400	+0.879%	6,891,257	+3.227%
2026-05-20	37.9400	38.810000	37.6700	38.7000	+2.327%	1,791,355	+4.134%
2026-05-19	37.8300	38.100000	37.5450	37.8200	-1.072%	2,227,655	+6.557%
2026-05-18	37.8100	38.270000	37.8100	38.2300	+1.757%	1,488,787	+5.415%
2026-05-15	37.1500	37.770000	37.0400	37.5700	+0.080%	2,262,804	+7.266%
2026-05-14	37.5700	37.810000	36.9700	37.5400	-5.797%	5,113,134	+7.352%
2026-05-13	40.0500	40.405000	39.6500	39.8500	-0.450%	2,308,625	+1.129%
2026-05-12	39.8100	40.150000	39.6300	40.0300	+0.150%	2,207,780	+0.674%
2026-05-11	39.8100	40.315000	39.8100	39.9700	-0.125%	1,272,653	+0.826%
2026-05-08	39.7800	40.087700	39.3650	40.0200	+1.163%	2,096,820	+0.700%
2026-05-07	39.8000	40.070000	39.5050	39.5600	-1.026%	2,337,351	+1.871%
2026-05-06	39.8300	40.075000	39.6700	39.9700	+1.653%	1,344,387	+0.826%
2026-05-05	38.7400	39.345000	38.6300	39.3200	+2.077%	1,434,671	+2.492%
2026-05-04	38.9700	39.190000	38.4450	38.5200	-1.483%	1,804,260	+4.621%
2026-05-01	39.3900	39.690000	39.1000	39.1000	-0.484%	1,355,366	+3.069%
2026-04-30	38.3000	39.350000	38.2500	39.2900	+2.934%	1,321,021	+2.571%
2026-04-29	38.5800	38.690000	38.1650	38.1700	-1.088%	1,882,448	+5.580%
2026-04-28	38.5600	38.910000	38.4400	38.5900	+0.026%	3,929,927	+4.431%
2026-04-27	38.6200	38.930000	38.4000	38.5800	-0.413%	2,303,324	+4.458%
2026-04-24	38.5800	38.980000	38.4600	38.7400	+0.233%	1,494,480	+4.027%
2026-04-23	38.1200	38.705000	38.1200	38.6500	+0.887%	1,674,427	+4.269%
2026-04-22	38.3900	38.400000	37.9000	38.3100	+0.209%	1,658,961	+5.194%
2026-04-21	38.5800	38.825000	38.2000	38.2300	-0.856%	1,608,607	+5.415%
2026-04-20	38.8000	38.910100	38.4650	38.5600	-0.644%	1,809,114	+4.512%
2026-04-17	39.0300	39.220000	38.7950	38.8100	+0.466%	1,739,674	+3.839%
2026-04-16	38.8500	39.015000	38.4650	38.6300	-0.438%	1,945,784	+4.323%
2026-04-15	37.8500	38.850000	37.8500	38.8000	+2.510%	1,815,503	+3.866%
2026-04-14	37.2900	37.985000	37.2900	37.8500	+1.529%	1,965,895	+6.473%
2026-04-13	36.2700	37.330000	36.2700	37.2800	+2.081%	2,617,479	+8.101%
2026-04-10	36.5900	36.750000	36.3200	36.5200	-0.191%	1,000,952	+10.350%
2026-04-09	36.2800	36.695000	36.2150	36.5900	+0.219%	2,078,414	+10.139%
2026-04-08	36.2400	36.535000	35.9800	36.5100	+3.663%	1,866,673	+10.381%
2026-04-07	34.9900	35.330000	34.8300	35.2200	+0.114%	1,945,796	+14.424%
2026-04-06	34.8800	35.320000	34.8800	35.1800	+0.802%	1,141,535	+14.554%
2026-04-02	34.2900	34.940000	34.1500	34.9000	+0.345%	1,869,932	+15.473%
2026-04-01	34.8800	35.130000	34.6000	34.7800	+0.987%	1,599,845	+15.871%
2026-03-31	34.0200	34.490000	33.5800	34.4400	+2.348%	2,169,711	+17.015%
2026-03-30	33.5900	34.110000	33.5100	33.6500	+0.059%	1,809,287	+19.762%
2026-03-27	34.3100	34.310000	33.4900	33.6300	-2.380%	1,913,353	+19.833%
2026-03-26	34.3800	34.860000	34.2500	34.4500	-0.405%	2,882,053	+16.981%
2026-03-25	34.7850	34.895000	34.4000	34.5900	+0.465%	1,614,287	+16.508%
2026-03-24	34.0100	34.640000	33.9700	34.4300	+0.204%	1,749,382	+17.049%
2026-03-23	34.3800	34.840000	34.2400	34.3600	+1.627%	2,406,463	+17.288%
2026-03-20	33.9500	34.120000	33.6250	33.8100	-0.295%	1,886,223	+19.196%
2026-03-19	34.0000	34.220000	33.6400	33.9100	-1.137%	2,519,015	+18.844%
2026-03-18	34.5400	34.695000	34.2600	34.3000	-0.695%	1,876,872	+17.493%
2026-03-17	34.3000	34.645000	34.3000	34.5400	+1.261%	1,509,410	+16.676%
2026-03-16	33.8800	34.219300	33.8700	34.1100	+2.095%	3,279,666	+18.147%
2026-03-13	33.7100	33.795000	33.3550	33.4100	-0.269%	1,529,466	+20.623%
2026-03-12	33.4200	33.670000	33.2300	33.5000	-0.711%	1,672,106	+20.299%
2026-03-11	33.7600	34.090000	33.6700	33.7400	-0.059%	2,226,188	+19.443%
2026-03-10	33.6800	34.040000	33.3100	33.7600	+1.078%	2,219,909	+19.372%
2026-03-09	33.2500	33.425000	32.5800	33.4000	-0.831%	3,195,506	+20.659%
2026-03-06	34.0500	34.050000	33.4600	33.6800	-2.093%	2,546,005	+19.656%
2026-03-05	34.7200	34.970000	34.0900	34.4000	-1.206%	2,083,129	+17.151%
2026-03-04	34.4700	34.985000	34.4100	34.8200	+1.457%	2,132,353	+15.738%
2026-03-03	34.2500	34.480000	33.7400	34.3200	-1.803%	3,775,731	+17.424%
2026-03-02	34.7800	35.077900	34.4400	34.9500	-1.660%	5,075,241	+15.308%
2026-02-27	35.4300	35.660000	35.3050	35.5400	-0.782%	2,985,521	+13.393%
2026-02-26	35.6900	35.895000	35.4200	35.8200	+1.186%	2,723,134	+12.507%
2026-02-25	35.6000	35.600000	35.1250	35.4000	-1.090%	5,169,713	+13.842%
2026-02-24	35.8200	35.860000	35.2800	35.7900	-0.362%	12,606,878	+12.601%
2026-02-23	36.7900	36.810000	35.8150	35.9200	-2.072%	2,021,971	+12.194%
2026-02-20	36.4000	36.690000	36.2250	36.6800	+1.410%	1,581,143	+9.869%
2026-02-19	36.7200	36.750000	36.1200	36.1700	-2.190%	1,458,312	+11.418%
2026-02-18	37.2900	37.290000	36.6500	36.9800	-0.511%	5,482,489	+8.978%
2026-02-17	36.7200	37.255000	36.6400	37.1700	+1.088%	2,928,530	+8.421%
2026-02-13	36.0100	36.800000	35.7800	36.7700	+2.681%	4,520,834	+9.600%
2026-02-12	37.7900	38.185000	35.5700	35.8100	-5.490%	4,996,877	+12.538%
2026-02-11	38.3500	38.540000	37.8200	37.8900	-0.967%	1,346,141	+6.361%
2026-02-10	38.1200	38.515000	38.1000	38.2600	+0.684%	1,500,358	+5.332%
2026-02-09	38.2500	38.400000	37.9750	38.0000	-0.105%	2,486,057	+6.053%
2026-02-06	37.7200	38.125000	37.5900	38.0400	+1.793%	1,541,948	+5.941%
2026-02-05	37.3700	38.140000	37.1816	37.3700	-0.293%	2,806,172	+7.841%
2026-02-04	38.0900	38.260000	37.1600	37.4800	-1.524%	5,255,052	+7.524%
2026-02-03	38.3800	38.560000	37.8400	38.0600	-0.834%	1,860,282	+5.885%
2026-02-02	38.1100	38.720000	38.0750	38.3800	+0.708%	1,839,416	+5.003%
2026-01-30	38.1600	38.450000	37.6700	38.1100	-1.141%	2,036,704	+5.747%
2026-01-29	38.0000	38.625000	37.8550	38.5500	+2.200%	1,779,590	+4.540%
2026-01-28	37.3300	37.845000	36.9900	37.7200	+0.937%	1,575,828	+6.840%
2026-01-27	37.2700	37.755400	37.2200	37.3700	+0.673%	1,168,422	+7.841%
2026-01-26	37.1700	37.290000	36.8450	37.1200	+0.460%	1,136,798	+8.567%
2026-01-23	36.6900	36.980000	36.3100	36.9500	+0.544%	1,017,998	+9.066%
2026-01-22	37.2500	37.535000	36.7000	36.7500	-0.783%	1,207,693	+9.660%
2026-01-21	36.8200	37.420000	36.6900	37.0400	+1.258%	1,475,459	+8.801%
2026-01-20	37.3200	37.430000	36.5500	36.5800	-2.114%	1,257,241	+10.169%
2026-01-16	37.4800	37.690000	37.2800	37.3700	-0.612%	1,764,320	+7.841%
2026-01-15	37.3900	37.705000	37.3300	37.6000	+0.723%	1,408,036	+7.181%
2026-01-14	36.8400	37.415000	36.8200	37.3300	+1.468%	1,591,628	+7.956%
2026-01-13	37.2050	37.325000	36.7050	36.7900	-0.916%	1,459,863	+9.541%
2026-01-12	37.3500	37.415000	37.0800	37.1300	-0.616%	2,954,276	+8.538%
2026-01-09	37.2200	37.575000	37.0899	37.3600	+0.565%	1,927,260	+7.869%
2026-01-08	36.6200	37.340000	36.3900	37.1500	+1.558%	2,049,295	+8.479%
2026-01-07	37.0000	37.370000	36.5550	36.5800	-2.193%	1,491,657	+10.169%
2026-01-06	36.7300	37.460000	36.7300	37.4000	+1.963%	2,297,969	+7.754%
2026-01-05	36.1600	36.985000	36.0850	36.6800	+1.214%	1,526,851	+9.869%
2026-01-02	36.3900	36.470000	36.0900	36.2400	-0.110%	1,136,869	+11.203%
2025-12-31	36.5100	36.625000	36.2800	36.2800	-0.684%	1,442,116	+11.080%
2025-12-30	36.6700	36.720000	36.5300	36.5300	-0.355%	988,060	+10.320%
2025-12-29	36.5600	36.850000	36.5500	36.6600	+0.219%	1,570,264	+9.929%
2025-12-26	36.7000	36.700000	36.4600	36.5800	-0.218%	927,341	+10.169%
2025-12-24	36.9300	36.930000	36.6300	36.6600	-0.245%	851,284	+9.929%
2025-12-23	36.5800	36.855000	36.5800	36.7500	+0.602%	1,447,489	+9.660%
2025-12-22	36.3400	36.590000	36.0800	36.5300	+1.023%	2,030,658	+10.320%
2025-12-19	36.2300	36.505000	36.1100	36.1600	-0.028%	1,731,844	+11.449%
2025-12-18	35.8100	36.225800	35.7000	36.1700	+1.516%	2,139,865	+11.418%
2025-12-17	35.9500	36.050000	35.5600	35.6300	-0.807%	1,780,235	+13.107%
2025-12-16	35.7600	35.990000	35.6200	35.9200	+0.447%	1,399,935	+12.194%
2025-12-15	35.6100	35.955000	35.5550	35.7600	+0.789%	3,565,995	+12.696%
2025-12-12	35.6500	35.880000	35.4000	35.4800	-0.477%	3,018,644	+13.585%
2025-12-11	35.5900	35.860000	35.4500	35.6500	+0.451%	2,854,450	+13.043%
2025-12-10	35.2500	35.625000	35.1300	35.4900	+0.767%	2,794,218	+13.553%
2025-12-09	34.9950	35.555000	34.8500	35.2200	+0.801%	1,593,861	+14.424%
2025-12-08	35.3700	35.400000	34.8350	34.9400	-0.992%	5,400,446	+15.341%
2025-12-05	35.4000	35.510000	35.1650	35.2900	+0.085%	1,356,165	+14.197%
2025-12-04	35.1900	35.610000	35.1900	35.2600	+0.456%	1,443,814	+14.294%
2025-12-03	34.9700	35.140000	34.8200	35.1000	+0.458%	1,546,067	+14.815%
2025-12-02	35.1400	35.200000	34.8400	34.9400	-0.569%	1,909,106	+15.341%
2025-12-01	35.2200	35.620000	35.1350	35.1400	-0.199%	2,102,130	+14.684%
2025-11-28	34.9300	35.410000	34.8250	35.2100	+1.353%	635,798	+14.456%
2025-11-26	35.0400	35.170000	34.5450	34.7400	-1.614%	2,258,036	+16.005%
2025-11-25	34.9400	35.347200	34.8600	35.3100	+1.262%	10,095,302	+14.132%
2025-11-24	34.5500	34.970000	34.3100	34.8700	+0.955%	2,067,795	+15.572%
2025-11-21	33.9200	34.570000	33.8350	34.5400	+2.008%	1,799,949	+16.676%
2025-11-20	34.3000	34.330000	33.6450	33.8600	+0.030%	2,069,364	+19.019%
2025-11-19	33.3100	34.120000	33.3100	33.8500	+0.864%	2,813,378	+19.055%
2025-11-18	33.5900	33.860000	33.2400	33.5600	-0.681%	3,296,380	+20.083%
2025-11-17	34.2800	34.280000	33.5400	33.7900	-1.659%	2,890,485	+19.266%
2025-11-14	34.5100	34.570000	33.9900	34.3600	-0.203%	4,186,208	+17.288%
2025-11-13	34.8000	35.565800	34.2900	34.4300	0.000%	3,329,493	+17.049%
2025-11-12	33.5400	34.500000	33.5400	34.4300	+2.654%	1,774,564	+17.049%
2025-11-11	33.4400	33.975000	33.4400	33.5400	+0.389%	1,618,541	+20.155%
2025-11-10	33.5500	33.665000	33.3300	33.4100	0.000%	3,513,104	+20.623%
2025-11-07	33.0400	33.410000	32.7600	33.4100	+0.693%	1,464,566	+20.623%
2025-11-06	33.3000	33.465000	32.9600	33.1800	-0.360%	1,893,817	+21.459%
2025-11-05	32.8000	33.360000	32.6600	33.3000	+1.370%	1,818,069	+21.021%
2025-11-04	32.6400	32.990000	32.5500	32.8500	-0.515%	1,572,248	+22.679%
2025-11-03	32.3800	33.040000	32.2100	33.0200	+2.008%	1,606,004	+22.047%
2025-10-31	32.1200	32.535724	31.9152	32.3700	+0.684%	1,299,594	+24.498%
2025-10-30	32.4000	32.710000	32.1300	32.1500	-1.199%	1,497,443	+25.350%
2025-10-29	32.8200	32.910000	32.3100	32.5400	-0.914%	1,343,519	+23.848%
2025-10-28	32.9400	32.970000	32.6300	32.8400	-0.152%	1,054,980	+22.716%
2025-10-27	32.8600	33.040000	32.7000	32.8900	+0.921%	1,338,237	+22.530%
2025-10-24	32.2800	32.665000	32.1600	32.5900	+1.211%	1,260,653	+23.658%
2025-10-23	31.9100	32.210000	31.9100	32.2000	+0.940%	1,142,278	+25.155%
2025-10-22	31.8700	32.005000	31.6950	31.9000	+0.314%	1,173,395	+26.332%
2025-10-21	31.8700	32.020000	31.6800	31.8000	-0.157%	1,174,435	+26.730%
2025-10-20	31.7800	32.080000	31.7600	31.8500	+0.664%	926,814	+26.531%
2025-10-17	31.7100	31.905000	31.5500	31.6400	-0.032%	1,652,112	+27.370%
2025-10-16	32.3300	32.330000	31.5400	31.6500	-1.494%	1,238,996	+27.330%
2025-10-15	32.4900	32.600000	31.7350	32.1300	-0.619%	1,279,990	+25.428%
2025-10-14	31.6100	32.515000	31.4100	32.3300	+0.685%	1,758,295	+24.652%
2025-10-13	32.0900	32.215000	31.8350	32.1100	+1.293%	902,430	+25.506%
2025-10-10	32.0600	32.420000	31.6000	31.7000	-0.751%	1,828,035	+27.129%
2025-10-09	32.6200	32.630000	31.7800	31.9400	-1.964%	1,304,490	+26.174%
2025-10-08	32.2900	32.600000	32.1600	32.5800	+1.337%	1,707,703	+23.696%
2025-10-07	32.3000	32.520000	32.0900	32.1500	-0.464%	2,004,214	+25.350%
2025-10-06	32.0800	32.460000	31.9500	32.3000	+1.064%	2,737,587	+24.768%
2025-10-03	31.4100	31.960000	31.3750	31.9600	+1.751%	1,327,955	+26.095%
2025-10-02	31.3500	31.440000	31.0600	31.4100	-0.127%	1,254,111	+28.303%
2025-10-01	30.9800	31.495000	30.9200	31.4500	+0.963%	1,559,761	+28.140%
2025-09-30	31.0000	31.170000	30.7500	31.1500	+0.484%	1,901,690	+29.374%
2025-09-29	30.9700	31.165000	30.7600	31.0000	+0.715%	1,145,190	+30.000%
2025-09-26	30.7700	30.911900	30.7050	30.7800	+0.359%	710,068	+30.929%
2025-09-25	30.8000	30.875000	30.5200	30.6700	-0.969%	1,379,139	+31.399%
2025-09-24	31.0300	31.230000	30.7800	30.9700	-0.386%	3,191,990	+30.126%
2025-09-23	31.7300	31.800000	31.0700	31.0900	-2.017%	1,863,211	+29.624%
2025-09-22	31.4600	31.750000	31.3300	31.7300	+0.475%	1,524,456	+27.009%
2025-09-19	31.6200	31.910000	31.1700	31.5800	+0.605%	2,051,190	+27.612%
2025-09-18	31.1700	31.560000	31.0800	31.3900	+1.160%	1,232,493	+28.385%
2025-09-17	31.4600	31.460000	30.8600	31.0300	-1.461%	2,972,880	+29.874%
2025-09-16	32.2400	32.240000	31.3300	31.4900	-2.628%	1,700,154	+27.977%
2025-09-15	31.9600	32.350000	31.6600	32.3400	+1.411%	1,719,323	+24.613%
2025-09-12	31.7500	31.915000	31.5800	31.8900	+0.315%	1,038,573	+26.372%
2025-09-11	30.9000	31.805000	30.9000	31.7900	+2.980%	1,657,050	+26.769%
2025-09-10	30.9200	31.030500	30.7450	30.8700	+0.032%	1,227,833	+30.547%
2025-09-09	30.7600	31.040100	30.7200	30.8600	+0.390%	2,252,814	+30.590%
2025-09-08	30.6600	30.875000	30.5050	30.7400	+0.261%	2,528,915	+31.100%
2025-09-05	30.9300	31.110000	30.4850	30.6600	-0.809%	1,728,628	+31.442%
2025-09-04	30.5900	30.910000	30.5500	30.9100	+1.477%	1,709,774	+30.379%
2025-09-03	30.5100	30.615000	30.4300	30.4600	-0.066%	1,568,353	+32.305%
2025-09-02	30.4700	30.590000	30.2000	30.4800	-0.878%	1,715,282	+32.218%
2025-08-29	30.6100	30.890000	30.5000	30.7500	+0.261%	1,235,635	+31.057%
2025-08-28	30.3700	30.720000	30.2600	30.6700	+1.154%	2,101,285	+31.399%
2025-08-27	30.0800	30.425000	29.9400	30.3200	+0.731%	2,875,557	+32.916%
2025-08-26	30.0100	30.110000	29.7700	30.1000	+0.133%	2,218,551	+33.887%
2025-08-25	30.7100	30.755000	30.0600	30.0600	-2.212%	2,032,030	+34.065%
2025-08-22	30.2300	30.825000	30.0800	30.7400	+2.262%	1,586,158	+31.100%
2025-08-21	29.9500	30.080000	29.7000	30.0600	-0.066%	1,902,870	+34.065%
2025-08-20	30.1600	30.250000	30.0000	30.0800	-1.085%	2,688,472	+33.976%
2025-08-19	30.5900	30.690000	30.3800	30.4100	-0.751%	7,708,959	+32.522%
2025-08-18	30.3100	30.680000	30.2800	30.6400	+0.856%	2,061,691	+31.527%
2025-08-15	30.7000	30.750000	30.3600	30.3800	-0.686%	3,074,231	+32.653%
2025-08-14	30.4500	30.645000	30.3750	30.5900	+0.361%	1,654,398	+31.742%
2025-08-13	30.3800	30.590000	30.2350	30.4800	+1.095%	5,811,971	+32.218%
2025-08-12	29.8500	30.240000	29.8500	30.1500	+0.836%	1,219,274	+33.665%
2025-08-11	30.1800	30.300000	29.7950	29.9000	-0.631%	2,022,112	+34.783%
2025-08-08	30.1800	30.420000	29.8850	30.0900	+0.067%	3,369,850	+33.932%
2025-08-07	30.9900	31.120000	29.9200	30.0700	-3.807%	3,432,274	+34.021%
2025-08-06	31.0000	31.390000	30.8550	31.2600	+1.428%	1,673,586	+28.919%
2025-08-05	30.8600	31.000000	30.5600	30.8200	-0.162%	1,520,813	+30.759%
2025-08-04	30.6100	30.900000	30.5500	30.8700	+1.379%	1,857,159	+30.547%
2025-08-01	30.6500	30.680000	30.2800	30.4500	-1.647%	2,277,381	+32.348%
2025-07-31	30.6500	31.150000	30.6000	30.9600	+0.847%	2,249,671	+30.168%
2025-07-30	31.4600	31.460000	30.6100	30.7000	-2.478%	2,095,002	+31.270%
2025-07-29	31.5500	31.680000	31.3300	31.4800	+0.064%	1,566,771	+28.018%
2025-07-28	31.3300	31.520000	31.0500	31.4600	+0.447%	2,250,129	+28.099%
2025-07-25	31.1400	31.365000	31.0100	31.3200	+0.578%	1,051,158	+28.672%
2025-07-24	31.2000	31.430000	31.1000	31.1400	-0.638%	1,239,640	+29.416%
2025-07-23	30.9700	31.350000	30.8800	31.3400	+1.753%	1,765,488	+28.590%
2025-07-22	30.6000	30.860000	30.4700	30.8000	+0.951%	1,297,650	+30.844%
2025-07-21	31.0000	31.080000	30.5000	30.5100	-1.006%	2,200,574	+32.088%
2025-07-18	31.0100	31.035000	30.7550	30.8200	-0.291%	2,156,312	+30.759%
2025-07-17	30.3100	30.986234	30.1700	30.9100	+1.477%	1,985,029	+30.379%
2025-07-16	30.2500	30.530000	30.0450	30.4600	+0.694%	1,730,544	+32.305%
2025-07-15	30.4700	30.600000	30.2350	30.2500	-0.755%	2,200,825	+33.223%
2025-07-14	30.5500	30.630000	30.3100	30.4800	0.000%	2,296,684	+32.218%
2025-07-11	30.3600	30.600000	30.2150	30.4800	-0.781%	1,593,181	+32.218%
2025-07-10	30.4500	30.900000	30.3850	30.7200	+0.820%	1,778,012	+31.185%
2025-07-09	30.6400	30.815000	30.4700	30.4700	-0.098%	1,338,970	+32.261%
2025-07-08	30.8200	30.820000	30.4400	30.5000	-0.457%	2,061,929	+32.131%
2025-07-07	31.3700	31.570000	30.6200	30.6400	-3.890%	2,030,543	+31.527%
2025-07-03	31.6700	31.900000	31.5200	31.8800	+1.367%	971,929	+26.412%
2025-07-02	31.8400	31.940000	31.0900	31.4500	-1.719%	2,167,504	+28.140%
2025-07-01	31.9300	32.085000	31.8400	32.0000	+0.125%	2,733,406	+25.938%
2025-06-30	32.0000	32.175000	31.8500	31.9600	-0.094%	1,869,730	+26.095%
2025-06-27	32.1400	32.440000	31.8400	31.9900	-0.281%	5,798,368	+25.977%
2025-06-26	31.4950	32.155000	31.3100	32.0800	+2.558%	2,207,820	+25.623%
2025-06-25	31.4800	31.490000	31.1900	31.2800	-0.761%	3,310,337	+28.836%
2025-06-24	31.5200	31.680000	31.3500	31.5200	+0.671%	2,010,287	+27.855%
2025-06-23	30.5600	31.320000	30.5450	31.3100	+2.087%	2,279,163	+28.713%
2025-06-20	30.9900	30.990000	30.6200	30.6700	+0.131%	2,705,216	+31.399%
2025-06-18	30.9700	30.970000	30.4150	30.6300	-0.810%	2,282,102	+31.570%
2025-06-17	31.1400	31.330000	30.7700	30.8800	-1.121%	1,824,458	+30.505%
2025-06-16	31.4500	31.625000	31.1800	31.2300	+0.160%	3,123,356	+29.043%
2025-06-13	31.9400	31.940000	31.1000	31.1800	-2.987%	2,765,972	+29.250%
2025-06-12	31.9300	32.160000	31.7695	32.1400	+0.406%	1,763,948	+25.389%
2025-06-11	32.1100	32.330000	31.9600	32.0100	-0.125%	1,420,717	+25.898%
2025-06-10	32.4300	32.430000	31.9750	32.0500	-0.866%	1,406,770	+25.741%
2025-06-09	32.4400	32.480000	32.1200	32.3300	-0.339%	3,312,004	+24.652%
2025-06-06	32.2400	32.510000	32.1700	32.4400	+1.217%	1,162,916	+24.229%
2025-06-05	32.0000	32.230000	31.8800	32.0500	+0.344%	1,251,824	+25.741%
2025-06-04	32.0500	32.190000	31.8250	31.9400	0.000%	1,239,838	+26.174%
2025-06-03	31.7600	32.070000	31.6600	31.9400	-0.094%	1,271,365	+26.174%
2025-06-02	31.8300	31.980000	31.6000	31.9700	+0.408%	1,533,315	+26.056%
2025-05-30	31.6800	31.970000	31.6200	31.8400	+0.315%	1,803,071	+26.570%
2025-05-29	31.7700	31.810000	31.5600	31.7400	+0.730%	1,040,258	+26.969%
2025-05-28	31.8100	31.810000	31.3500	31.5100	-0.787%	1,513,262	+27.896%
2025-05-27	31.7100	31.920000	31.5500	31.7600	+1.762%	1,278,941	+26.889%
2025-05-23	30.7700	31.320000	30.5400	31.2100	+0.873%	1,162,044	+29.125%
2025-05-22	31.3900	31.450000	30.6550	30.9400	+0.552%	2,003,441	+30.252%
2025-05-21	31.5100	31.510000	30.7600	30.7700	-3.239%	6,632,791	+30.972%
2025-05-20	31.6700	32.190000	31.1800	31.8000	-0.842%	11,079,556	+26.730%
2025-05-19	31.8200	32.140000	31.8100	32.0700	+0.219%	727,721	+25.663%
2025-05-16	31.8000	32.170000	31.8000	32.0000	+0.408%	1,685,707	+25.938%
2025-05-15	31.6000	31.990000	31.4850	31.8700	+0.410%	2,631,020	+26.451%
2025-05-14	31.7600	32.000000	31.4750	31.7400	-0.031%	2,861,939	+26.969%
2025-05-13	31.6000	31.990000	31.4600	31.7500	+0.475%	2,851,132	+26.929%
2025-05-12	31.6750	31.955000	31.4100	31.6000	+2.764%	1,907,776	+27.532%
2025-05-09	31.4300	31.430000	30.6114	30.7500	-1.284%	1,406,247	+31.057%
2025-05-08	30.6900	31.430000	30.2350	31.1500	-0.701%	2,712,105	+29.374%
2025-05-07	31.2900	31.510000	31.1600	31.3700	+0.256%	1,605,881	+28.467%
2025-05-06	31.1600	31.420000	30.9800	31.2900	-0.064%	1,671,664	+28.795%
2025-05-05	31.3100	31.590000	31.2700	31.3100	-0.824%	1,630,732	+28.713%
2025-05-02	31.4100	31.725000	31.3350	31.5700	+2.367%	2,135,763	+27.653%
2025-05-01	30.5400	31.030000	30.5100	30.8400	+0.718%	3,414,615	+30.674%
2025-04-30	30.2100	30.720000	30.0500	30.6200	-0.293%	1,781,880	+31.613%
2025-04-29	30.4400	30.730000	30.2250	30.7100	+0.689%	1,432,232	+31.228%
2025-04-28	30.3100	30.770000	30.2800	30.5000	+0.860%	1,800,426	+32.131%
2025-04-25	30.1300	30.390000	29.9800	30.2400	+0.099%	1,078,618	+33.267%
2025-04-24	29.8800	30.230000	29.7600	30.2100	+1.512%	1,457,131	+33.400%
2025-04-23	29.6950	30.350000	29.6600	29.7600	+1.813%	1,841,950	+35.417%
2025-04-22	28.7300	29.340000	28.7200	29.2300	+2.923%	1,245,423	+37.872%
2025-04-21	28.5200	28.730000	28.1300	28.4000	-0.734%	1,750,923	+41.901%
2025-04-17	28.7600	29.015000	28.5450	28.6100	+0.070%	1,914,254	+40.860%
2025-04-16	28.8400	29.060000	28.2800	28.5900	-1.380%	1,943,003	+40.958%
2025-04-15	28.8500	29.250000	28.7250	28.9900	+0.800%	2,388,761	+39.013%
2025-04-14	28.7800	29.100000	28.3100	28.7600	+2.568%	2,671,187	+40.125%
2025-04-11	27.5200	28.168000	27.1700	28.0400	+2.711%	4,106,230	+43.723%
2025-04-10	28.4700	28.490000	26.7700	27.3000	-6.314%	3,938,651	+47.619%
2025-04-09	26.7400	29.200000	26.3400	29.1400	+8.206%	6,022,793	+38.298%
2025-04-08	28.4000	28.580000	26.6100	26.9300	-1.751%	4,337,119	+49.647%
2025-04-07	26.4500	27.900000	25.9200	27.4100	-1.047%	3,850,706	+47.027%
2025-04-04	29.2800	29.330000	27.4950	27.7000	-9.566%	4,745,684	+45.487%
2025-04-03	31.4800	32.040000	30.5450	30.6300	-5.317%	2,362,235	+31.570%
2025-04-02	31.5200	32.380000	31.2800	32.3500	+1.858%	2,603,059	+24.575%
2025-04-01	31.2100	31.825000	30.7800	31.7600	+1.958%	1,969,221	+26.889%
2025-03-31	30.3300	31.295000	30.3100	31.1500	+1.268%	1,793,960	+29.374%
2025-03-28	31.0200	31.275000	30.6900	30.7600	-1.157%	2,343,762	+31.014%
2025-03-27	30.9600	31.310000	30.9600	31.1200	0.000%	1,482,169	+29.499%
2025-03-26	31.5200	31.720000	31.0100	31.1200	-0.923%	1,010,143	+29.499%
2025-03-25	31.5700	31.770000	31.3900	31.4100	+0.159%	1,472,807	+28.303%
2025-03-24	30.7000	31.380000	30.6800	31.3600	+3.022%	1,429,564	+28.508%
2025-03-21	30.1900	30.580000	30.1800	30.4400	-0.327%	2,036,031	+32.392%
2025-03-20	30.2300	30.740000	30.0600	30.5400	+0.197%	1,274,694	+31.958%
2025-03-19	30.0500	30.675000	30.0500	30.4800	+1.532%	1,159,425	+32.218%
2025-03-18	30.0300	30.280000	29.7050	30.0200	-0.233%	1,200,783	+34.244%
2025-03-17	29.4400	30.260000	29.4400	30.0900	+2.104%	1,490,773	+33.932%
2025-03-14	28.7200	29.480000	28.6300	29.4700	+3.731%	2,423,013	+36.749%
2025-03-13	29.2200	29.240000	28.2650	28.4100	-2.872%	2,136,979	+41.851%
2025-03-12	28.9700	29.360000	28.6800	29.2500	+2.273%	1,618,661	+37.778%
2025-03-11	28.4800	28.720000	28.1700	28.6000	+0.210%	1,945,662	+40.909%
2025-03-10	28.6900	28.860000	28.1750	28.5400	-2.461%	1,682,033	+41.205%
2025-03-07	29.1100	29.450000	28.6900	29.2600	-0.375%	2,719,804	+37.731%
2025-03-06	29.4900	30.060000	29.2100	29.3700	-1.969%	1,531,792	+37.215%
2025-03-05	29.1000	30.040000	29.0200	29.9600	+2.638%	2,736,390	+34.513%
2025-03-04	30.3100	30.325000	28.7500	29.1900	-4.670%	9,054,713	+38.061%
2025-03-03	31.2400	31.580000	30.3300	30.6200	-1.733%	6,420,508	+31.613%
2025-02-28	30.7700	31.180000	30.6209	31.1600	+1.267%	3,104,820	+29.332%
2025-02-27	30.8300	31.055000	30.6300	30.7700	-0.097%	2,809,699	+30.972%
2025-02-26	30.7600	31.105000	30.5800	30.8000	+0.260%	1,046,127	+30.844%
2025-02-25	30.3900	30.780000	30.2600	30.7200	+1.958%	1,559,151	+31.185%
2025-02-24	30.3600	30.759900	30.0800	30.1300	-0.758%	1,756,909	+33.754%
2025-02-21	31.8600	31.900000	30.3100	30.3600	-4.588%	1,525,344	+32.740%
2025-02-20	30.9200	32.430000	30.7700	31.8200	+6.850%	3,327,180	+26.650%
2025-02-19	29.6700	29.840000	29.4400	29.7800	-0.766%	2,792,176	+35.326%
2025-02-18	29.5900	30.090000	29.4600	30.0100	+1.078%	3,591,978	+34.289%
2025-02-14	29.6300	29.730000	29.4900	29.6900	+0.169%	1,145,720	+35.736%
2025-02-13	29.5200	29.650000	28.8700	29.6400	+0.135%	3,403,201	+35.965%
2025-02-12	29.3800	29.665000	29.3600	29.6000	-0.034%	1,281,990	+36.149%
2025-02-11	29.7600	29.760000	29.2300	29.6100	-0.870%	1,326,469	+36.103%
2025-02-10	30.3000	30.420000	29.8300	29.8700	-0.896%	1,078,739	+34.918%
2025-02-07	30.0800	30.194300	29.9350	30.1400	+0.433%	1,130,562	+33.709%
2025-02-06	30.0200	30.080000	29.7800	30.0100	+0.469%	2,307,339	+34.289%
2025-02-05	29.8600	30.005000	29.7100	29.8700	+0.606%	1,170,910	+34.918%
2025-02-04	29.5800	29.865000	29.5800	29.6900	+1.331%	1,571,870	+35.736%
2025-02-03	28.3100	29.500000	28.1000	29.3000	-2.039%	2,405,631	+37.543%
2025-01-31	30.4600	30.565000	29.8900	29.9100	-2.031%	1,586,088	+34.738%
2025-01-30	30.5300	30.760000	30.2700	30.5300	+0.461%	1,419,849	+32.001%
2025-01-29	29.9900	30.475000	29.9900	30.3900	+0.563%	1,510,851	+32.609%
2025-01-28	30.3500	30.550000	30.0500	30.2200	-0.428%	1,485,404	+33.355%
2025-01-27	30.4100	30.680000	30.2300	30.3500	-0.687%	2,746,375	+32.784%
2025-01-24	30.7200	30.780000	30.4750	30.5600	-0.359%	1,281,682	+31.872%
2025-01-23	30.4700	30.930000	30.4550	30.6700	+0.789%	1,421,445	+31.399%
2025-01-22	30.8700	30.950000	30.4200	30.4300	-1.329%	1,092,652	+32.435%
2025-01-21	30.6100	30.980000	30.6100	30.8400	+0.751%	1,522,117	+30.674%
2025-01-17	30.8400	31.110000	30.5400	30.6100	-0.714%	1,391,181	+31.656%
2025-01-16	30.6800	30.960000	30.6600	30.8300	+0.423%	1,310,052	+30.717%
2025-01-15	30.2700	30.710000	30.2700	30.7000	+2.882%	927,649	+31.270%
2025-01-14	29.6300	29.915000	29.4900	29.8400	+1.016%	1,516,845	+35.054%
2025-01-13	29.4300	29.770000	29.4100	29.5400	-0.839%	1,643,003	+36.425%
2025-01-10	30.3000	30.500000	29.5900	29.7900	-2.901%	1,456,113	+35.280%
2025-01-08	30.5100	30.695000	30.2100	30.6800	+0.065%	1,039,085	+31.356%
2025-01-07	30.9000	31.030000	30.4700	30.6600	-0.487%	962,566	+31.442%
2025-01-06	31.0900	31.250000	30.7550	30.8100	+0.456%	992,284	+30.802%
2025-01-03	30.7400	30.822500	30.5253	30.6700	+0.491%	813,427	+31.399%
2025-01-02	30.7500	30.820000	30.3100	30.5200	-0.619%	853,777	+32.045%
2024-12-31	30.6900	30.835000	30.5900	30.7100	+0.261%	969,147	+31.228%
2024-12-30	30.4300	30.820000	30.2400	30.6300	-0.196%	1,151,047	+31.570%
2024-12-27	30.6200	30.820000	30.4750	30.6900	-0.486%	911,892	+31.313%
2024-12-26	30.4900	30.860000	30.4900	30.8400	+0.554%	552,060	+30.674%
2024-12-24	30.6400	30.740000	30.4400	30.6700	+0.131%	493,069	+31.399%
2024-12-23	30.2300	30.690000	30.1500	30.6300	+0.989%	1,192,121	+31.570%
2024-12-20	29.9600	30.590000	29.7500	30.3300	+0.831%	4,037,821	+32.872%
2024-12-19	30.0100	30.390000	29.7550	30.0800	+1.279%	1,827,499	+33.976%

document.getElementById("hPf65M").onerror = function(){this.style.display='none';}; .dark-mode .q2j4PY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2j4PY{ color: #333333; background-color: white; border: 2px solid #333333; }MFCManulife Financial Corp.stock NYSE

MFC
Manulife Financial Corp.
stock NYSE