Manulife Financial Corp (MFC) Historical Stock Data

35.63 ↓0.29 (-0.81%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MFC is up 0.17% a day on average. There have been 16 days where Manulife Financial Corp closed green and 14 days where MFC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-17	35.95	35.63	↓$0.32 (-0.89%)	35.57	36.04	1.69M
2025-12-16	35.76	35.92	↑$0.16 (0.45%)	35.62	35.99	1.22M
2025-12-15	35.61	35.76	↑$0.15 (0.42%)	35.56	35.95	1.47M
2025-12-12	35.65	35.48	↓$0.17 (-0.48%)	35.40	35.88	1.25M
2025-12-11	35.59	35.65	↑$0.06 (0.17%)	35.45	35.84	2.36M
2025-12-10	35.25	35.49	↑$0.24 (0.68%)	35.13	35.63	1.80M
2025-12-09	35.00	35.22	↑$0.23 (0.64%)	34.91	35.54	1.31M
2025-12-08	35.37	34.94	↓$0.43 (-1.22%)	34.84	35.40	1.49M
2025-12-05	35.40	35.29	↓$0.11 (-0.31%)	35.18	35.51	1.11M
2025-12-04	35.19	35.26	↑$0.07 (0.20%)	35.19	35.61	1.17M
2025-12-03	34.97	35.10	↑$0.13 (0.37%)	34.82	35.13	1.30M
2025-12-02	35.14	34.94	↓$0.20 (-0.57%)	34.84	35.20	1.91M
2025-12-01	35.22	35.14	↓$0.08 (-0.23%)	35.14	35.61	1.87M
2025-11-28	34.93	35.21	↑$0.28 (0.80%)	34.84	35.41	630.02K
2025-11-26	35.04	34.74	↓$0.30 (-0.86%)	34.55	35.17	1.99M
2025-11-25	34.94	35.31	↑$0.37 (1.06%)	34.92	35.35	10.10M
2025-11-24	34.55	34.87	↑$0.32 (0.93%)	34.34	34.97	1.54M
2025-11-21	33.92	34.54	↑$0.62 (1.83%)	33.84	34.57	1.64M
2025-11-20	34.30	33.86	↓$0.44 (-1.28%)	33.65	34.32	1.83M
2025-11-19	33.31	33.85	↑$0.54 (1.62%)	33.31	34.12	2.82M
2025-11-18	33.59	33.56	↓$0.03 (-0.09%)	33.24	33.85	1.83M
2025-11-17	34.28	33.79	↓$0.49 (-1.43%)	33.54	34.28	2.90M
2025-11-14	34.51	34.36	↓$0.15 (-0.43%)	33.99	34.57	1.60M
2025-11-13	34.80	34.43	↓$0.37 (-1.06%)	34.29	35.57	2.12M
2025-11-12	33.54	34.43	↑$0.89 (2.65%)	33.54	34.50	1.64M
2025-11-11	33.44	33.54	↑$0.10 (0.30%)	33.44	33.98	1.62M
2025-11-10	33.55	33.41	↓$0.14 (-0.42%)	33.34	33.67	2.99M
2025-11-07	33.04	33.41	↑$0.37 (1.12%)	32.76	33.41	1.14M
2025-11-06	33.30	33.18	↓$0.12 (-0.36%)	32.96	33.46	1.40M
2025-11-05	32.80	33.30	↑$0.50 (1.52%)	32.66	33.36	1.29M