MFC | Manulife Financi | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Manulife Financi (MFC)

NYSE

$43.84+$0.35 (+0.80%)

Price as of Sep 11, 2026 7:30 PM EDT

$72.1B
Market Cap
41.43%
1-Year Change
Insurance - Life
Industry

1 Month
+0.08%

Low Price$42.14

High Price$44.59
3 Months
+10.21%

Low Price$39.37

High Price$44.40
1 Year
+41.43%

Low Price$29.57

High Price$44.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	43.86	44.00	43.00	43.49	+0.02%	921,085
09/10/2026	43.04	43.61	42.80	43.48	+1.26%	1,673,122
09/09/2026	43.34	43.34	42.79	42.94	-1.01%	3,511,809
09/08/2026	44.11	44.28	43.33	43.38	-2.17%	4,073,207
09/04/2026	44.37	44.55	44.13	44.34	-0.56%	1,115,949
09/03/2026	43.64	44.66	43.56	44.59	+3.00%	1,991,904
09/02/2026	42.37	43.31	42.26	43.29	+2.73%	1,899,515
09/01/2026	42.38	42.60	41.91	42.14	-0.64%	2,424,146
08/31/2026	42.93	43.09	42.31	42.41	-0.82%	1,523,326
08/28/2026	43.22	43.37	42.56	42.76	-0.90%	1,910,090
08/27/2026	43.00	43.43	42.84	43.15	-0.19%	1,262,993
08/26/2026	43.21	43.42	42.92	43.23	+0.14%	941,367
08/25/2026	43.00	43.19	42.50	43.17	+0.82%	1,316,511
08/24/2026	42.31	42.96	42.31	42.82	+0.73%	1,778,271
08/21/2026	42.48	42.97	42.44	42.51	+0.93%	5,218,333
08/21/2026	$0.35 Dividend
08/20/2026	43.01	43.07	41.98	42.12	-2.19%	12,552,927
08/19/2026	43.88	43.88	42.85	43.06	-1.39%	2,306,095
08/18/2026	43.95	44.05	43.67	43.67	-0.45%	972,477
08/17/2026	44.04	44.38	43.79	43.86	-0.52%	5,239,016
08/14/2026	43.64	44.10	43.61	44.09	+1.23%	967,142
08/13/2026	43.64	43.94	43.26	43.56	+0.32%	4,499,145
08/12/2026	43.66	43.80	43.38	43.42	-0.09%	2,957,364
08/11/2026	43.79	44.03	43.44	43.46	-0.75%	2,923,196
08/10/2026	43.85	44.19	43.56	43.78	-0.38%	2,421,859
08/07/2026	44.42	44.71	43.57	43.95	-0.58%	2,077,496
08/06/2026	44.63	44.95	44.03	44.21	+0.29%	2,948,279
08/05/2026	43.07	44.24	41.33	44.08	-0.71%	5,136,184
08/05/2026	$0.79 Earnings
08/04/2026	44.06	44.42	43.79	44.40	+0.58%	2,311,466
08/03/2026	44.23	44.36	43.96	44.14	+0.16%	977,570
07/31/2026	44.26	44.52	44.04	44.07	-0.25%	1,824,137
07/30/2026	43.86	44.25	43.72	44.18	+1.43%	1,353,666
07/29/2026	43.88	44.16	43.48	43.56	-1.61%	2,557,907
07/28/2026	43.59	44.31	43.44	44.27	+1.32%	2,268,870
07/27/2026	43.42	43.76	43.28	43.69	+0.89%	1,604,523
07/24/2026	42.82	43.44	42.66	43.31	+1.42%	1,555,860
07/23/2026	42.34	42.75	42.23	42.70	+0.05%	2,076,532
07/22/2026	42.64	43.03	42.56	42.68	+0.49%	1,153,680
07/21/2026	42.29	42.50	41.99	42.48	+0.78%	1,178,720
07/20/2026	43.00	43.20	42.12	42.15	-2.05%	1,503,352
07/17/2026	42.69	43.19	42.54	43.03	+0.05%	1,807,838
07/16/2026	42.49	43.01	42.49	43.01	+0.70%	1,723,050
07/15/2026	41.54	42.85	41.52	42.71	+3.31%	1,969,359
07/14/2026	41.19	41.49	41.08	41.34	+0.97%	1,384,030
07/13/2026	40.99	41.18	40.64	40.95	0.00%	1,150,346
07/10/2026	41.31	41.39	40.95	40.95	-0.48%	775,368
07/09/2026	41.01	41.38	40.94	41.15	+0.97%	1,315,906
07/08/2026	40.92	40.99	40.54	40.75	-0.75%	1,324,223
07/07/2026	40.99	41.32	40.79	41.06	+0.10%	1,355,384
07/06/2026	41.19	41.35	40.73	41.02	+0.44%	1,361,065
07/02/2026	40.66	40.86	40.22	40.84	+1.13%	1,580,230
07/01/2026	40.09	40.70	40.09	40.38	+0.52%	795,673
06/30/2026	40.36	40.57	39.83	40.17	-0.42%	1,738,874
06/29/2026	39.95	40.35	39.65	40.34	+0.97%	1,591,268
06/26/2026	39.96	40.19	39.74	39.96	+0.27%	1,118,972
06/25/2026	39.67	40.39	39.61	39.85	+1.21%	1,494,891
06/24/2026	39.82	39.89	39.15	39.37	-1.22%	4,429,203
06/23/2026	39.77	40.13	39.63	39.86	-0.37%	1,861,351
06/22/2026	40.09	40.66	39.85	40.01	-0.66%	2,745,404
06/18/2026	40.31	40.48	40.02	40.27	+0.54%	1,433,202
06/17/2026	40.63	41.05	39.96	40.06	-1.78%	2,502,435
06/16/2026	40.42	41.08	40.42	40.78	+0.93%	1,174,590
06/15/2026	40.22	40.52	40.02	40.40	+1.07%	982,836
06/12/2026	39.60	40.13	39.60	39.98	+1.31%	1,651,085
06/11/2026	38.83	39.60	38.71	39.46	+1.38%	1,956,536
06/10/2026	38.59	39.13	38.21	38.92	+1.00%	2,650,284
06/09/2026	38.78	39.04	38.12	38.54	-0.08%	2,414,951
06/08/2026	38.40	38.73	38.27	38.57	+0.46%	2,162,536
06/05/2026	38.31	38.67	38.19	38.39	+0.55%	2,346,793
06/04/2026	37.03	38.25	36.53	38.18	+0.86%	2,465,930
06/03/2026	37.87	38.07	37.71	37.85	-0.70%	2,364,443
06/02/2026	37.41	38.26	37.41	38.12	+2.02%	1,351,644
06/01/2026	37.47	37.97	37.22	37.37	-1.34%	1,843,102
05/29/2026	37.48	38.10	37.47	37.87	+0.66%	3,859,533
05/29/2026	$0.35 Dividend
05/28/2026	37.78	37.92	37.45	37.62	-1.08%	9,115,160
05/27/2026	38.07	38.18	37.83	38.04	+0.34%	1,687,133
05/26/2026	38.41	38.54	37.76	37.91	+0.13%	1,447,902
05/22/2026	38.33	38.53	37.85	37.86	-1.31%	1,477,296
05/21/2026	37.76	38.43	37.69	38.36	+0.88%	6,891,256
05/20/2026	37.28	38.13	37.01	38.03	+2.33%	1,791,355
05/19/2026	37.17	37.44	36.89	37.16	-1.07%	2,227,654
05/18/2026	37.15	37.60	37.15	37.56	+1.76%	1,488,786
05/15/2026	36.50	37.11	36.40	36.92	+0.08%	2,262,803
05/14/2026	36.92	37.15	36.33	36.89	-5.80%	5,113,133
05/13/2026	39.35	39.70	38.96	39.16	-0.45%	2,308,625
05/13/2026	$0.77 Earnings
05/12/2026	39.12	39.45	38.94	39.33	+0.15%	2,207,780
05/11/2026	39.12	39.61	39.12	39.27	-0.12%	1,272,652
05/08/2026	39.09	39.39	38.68	39.32	+1.16%	2,096,820
05/07/2026	39.11	39.37	38.82	38.87	-1.03%	2,337,351
05/06/2026	39.14	39.38	38.98	39.27	+1.65%	1,344,387
05/05/2026	38.07	38.66	37.96	38.64	+2.08%	1,434,670
05/04/2026	38.29	38.51	37.78	37.85	-1.48%	1,804,260
05/01/2026	38.70	39.00	38.42	38.42	-0.48%	1,355,366
04/30/2026	37.63	38.67	37.58	38.61	+2.93%	1,321,021
04/29/2026	37.91	38.02	37.50	37.51	-1.09%	1,882,448
04/28/2026	37.89	38.23	37.77	37.92	+0.03%	3,929,926
04/27/2026	37.95	38.25	37.73	37.91	-0.41%	2,303,323