Manulife Financial Corporation (MFC)

Last Price38.37

Change-0.07 (-0.20%)

NYSE· Last Trade: Jun 3rd, 2:27 PM EDT

Historical Prices For Manulife Financial Corporation (MFC)

Date Range:

2026-03-03 - 2026-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2026	37.72	38.58	37.72	38.44	1,351,644	38.44
6/01/2026	37.78	38.28	37.53	37.68	1,843,049	37.68
5/29/2026	37.79	38.42	37.78	38.19	3,859,535	38.19
5/28/2026	38.45	38.59	38.11	38.29	9,115,161	37.94
5/27/2026	38.74	38.86	38.50	38.71	1,687,134	38.35
5/26/2026	39.09	39.22	38.43	38.58	1,447,873	38.23
5/22/2026	39.01	39.21	38.52	38.53	1,477,296	38.18
5/21/2026	38.43	39.11	38.36	39.04	6,891,257	38.68
5/20/2026	37.94	38.81	37.67	38.70	1,791,355	38.34
5/19/2026	37.83	38.10	37.55	37.82	2,227,655	37.47
5/18/2026	37.81	38.27	37.81	38.23	1,488,787	37.88
5/15/2026	37.15	37.77	37.04	37.57	2,262,804	37.22
5/14/2026	37.57	37.81	36.97	37.54	5,112,885	37.19
5/13/2026	40.05	40.41	39.65	39.85	2,308,392	39.48
5/12/2026	39.81	40.15	39.63	40.03	2,207,781	39.66
5/11/2026	39.81	40.31	39.81	39.97	1,272,653	39.60
5/08/2026	39.78	40.09	39.37	40.02	2,096,820	39.65
5/07/2026	39.80	40.07	39.51	39.56	2,337,351	39.20
5/06/2026	39.83	40.08	39.67	39.97	1,344,387	39.60
5/05/2026	38.74	39.34	38.63	39.32	1,434,671	38.96
5/04/2026	38.97	39.19	38.45	38.52	1,804,260	38.17
5/01/2026	39.39	39.69	39.10	39.10	1,355,366	38.74
4/30/2026	38.30	39.35	38.25	39.29	1,321,021	38.93
4/29/2026	38.58	38.69	38.16	38.17	1,882,448	37.82
4/28/2026	38.56	38.91	38.44	38.59	3,929,927	38.24
4/27/2026	38.62	38.93	38.40	38.58	2,303,324	38.23
4/24/2026	38.58	38.98	38.46	38.74	1,494,480	38.38
4/23/2026	38.12	38.70	38.12	38.65	1,674,420	38.29
4/22/2026	38.39	38.40	37.90	38.31	1,658,961	37.96
4/21/2026	38.58	38.83	38.20	38.23	1,609,319	37.88
4/20/2026	38.80	38.91	38.47	38.56	1,810,211	38.21
4/17/2026	39.03	39.22	38.80	38.81	1,739,674	38.45
4/16/2026	38.85	39.02	38.47	38.63	1,945,774	38.27
4/15/2026	37.85	38.85	37.85	38.80	1,815,492	38.44
4/14/2026	37.29	37.98	37.29	37.85	1,979,006	37.50
4/13/2026	36.27	37.33	36.27	37.28	2,617,481	36.94
4/10/2026	36.59	36.75	36.32	36.52	1,001,052	36.18
4/09/2026	36.28	36.70	36.22	36.59	2,078,618	36.25
4/08/2026	36.24	36.53	35.98	36.51	1,866,673	36.17
4/07/2026	34.99	35.33	34.83	35.22	1,945,793	34.90
4/06/2026	34.88	35.32	34.88	35.18	1,141,533	34.86
4/02/2026	34.29	34.94	34.15	34.90	1,869,932	34.58
4/01/2026	34.88	35.13	34.60	34.78	1,599,845	34.46
3/31/2026	34.02	34.49	33.58	34.44	2,169,711	34.12
3/30/2026	33.59	34.11	33.51	33.65	1,809,186	33.34
3/27/2026	34.31	34.31	33.49	33.63	1,913,353	33.32
3/26/2026	34.38	34.86	34.25	34.45	2,881,965	34.13
3/25/2026	34.78	34.90	34.40	34.59	1,614,270	34.27
3/24/2026	34.01	34.64	33.97	34.43	1,749,381	34.11
3/23/2026	34.38	34.84	34.24	34.36	2,406,463	34.04
3/20/2026	33.95	34.12	33.63	33.81	1,887,000	33.50
3/19/2026	34.00	34.22	33.64	33.91	2,519,015	33.60
3/18/2026	34.54	34.70	34.26	34.30	1,876,863	33.98
3/17/2026	34.30	34.65	34.30	34.54	1,509,909	34.22
3/16/2026	33.88	34.22	33.87	34.11	3,279,664	33.80
3/13/2026	33.71	33.80	33.35	33.41	1,529,466	33.10
3/12/2026	33.42	33.67	33.23	33.50	1,672,105	33.19
3/11/2026	33.76	34.09	33.67	33.74	2,226,188	33.43
3/10/2026	33.68	34.04	33.31	33.76	2,219,908	33.45
3/09/2026	33.25	33.42	32.58	33.40	3,195,506	33.09
3/06/2026	34.05	34.05	33.46	33.68	2,546,005	33.37
3/05/2026	34.72	34.97	34.09	34.40	2,082,828	34.08
3/04/2026	34.47	34.98	34.41	34.82	2,132,310	34.50
3/03/2026	34.25	34.48	33.74	34.32	3,775,231	34.00