Manulife Financial Corporation (MFC)

Historical Prices For Manulife Financial Corporation (MFC)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	45.02	45.61	44.77	45.39	3,442,533	45.39
10/30/2025	45.19	45.72	44.95	44.97	6,446,465	44.97
10/29/2025	45.71	45.74	45.06	45.40	3,553,894	45.40
10/28/2025	46.15	46.22	45.51	45.78	6,411,299	45.78
10/27/2025	45.80	46.24	45.78	46.04	13,466,711	46.04
10/24/2025	45.23	45.73	45.10	45.67	7,152,770	45.67
10/23/2025	44.68	45.04	44.63	45.04	6,675,343	45.04
10/22/2025	44.65	44.86	44.34	44.58	5,872,765	44.58
10/21/2025	44.65	44.90	44.54	44.56	3,372,003	44.56
10/20/2025	44.61	45.05	44.57	44.71	3,707,422	44.71
10/17/2025	44.37	44.72	44.30	44.34	3,441,032	44.34
10/16/2025	45.15	45.20	44.33	44.50	4,940,755	44.50
10/15/2025	45.60	45.78	44.61	45.17	3,576,414	45.17
10/14/2025	44.41	45.64	44.16	45.40	4,269,064	45.40
10/10/2025	44.78	0.00	44.78	44.41	0	44.41
10/09/2025	45.46	45.52	44.58	44.78	2,458,675	44.78
10/08/2025	45.00	45.48	44.82	45.45	3,024,274	45.45
10/07/2025	45.18	45.36	44.77	44.83	2,172,105	44.83
10/06/2025	44.80	45.29	44.60	45.02	2,973,171	45.02
10/03/2025	43.73	44.59	43.73	44.57	5,487,264	44.57
10/02/2025	43.65	43.89	43.40	43.84	6,043,750	43.84
10/01/2025	43.20	43.90	43.05	43.85	4,344,968	43.85
9/30/2025	43.12	43.37	42.84	43.36	5,290,328	43.36
9/29/2025	42.99	43.38	42.86	43.17	4,077,790	43.17
9/26/2025	42.92	43.10	42.82	42.89	6,615,821	42.89
9/25/2025	42.58	42.98	42.53	42.77	4,236,075	42.77
9/24/2025	43.05	43.37	42.78	43.05	4,681,822	43.05
9/23/2025	43.68	43.85	42.99	43.02	5,432,356	43.02
9/22/2025	43.40	43.90	43.22	43.86	7,206,481	43.86
9/19/2025	44.48	44.48	43.05	43.57	11,193,548	43.57
9/18/2025	42.85	43.54	42.85	43.29	2,923,453	43.29
9/17/2025	43.15	43.28	42.53	42.71	7,068,590	42.71
9/16/2025	44.16	44.26	43.08	43.28	8,796,768	43.28
9/15/2025	44.10	44.54	43.80	44.53	5,102,073	44.53
9/12/2025	43.81	44.19	43.73	44.14	1,987,734	44.14
9/11/2025	42.90	44.00	42.83	43.96	4,561,057	43.96
9/10/2025	42.79	42.94	42.59	42.82	7,570,553	42.82
9/09/2025	42.49	42.96	42.34	42.79	5,029,458	42.79
9/08/2025	42.43	42.68	42.15	42.47	6,549,953	42.47
9/05/2025	42.71	42.98	42.21	42.48	7,582,113	42.48
9/04/2025	42.24	42.74	42.21	42.73	9,032,624	42.73
9/03/2025	42.20	42.22	41.97	42.07	6,610,094	42.07
9/02/2025	41.99	42.18	41.64	42.02	5,683,432	42.02
8/29/2025	42.20	0.00	42.25	42.25	0	42.25
8/28/2025	41.82	42.26	41.66	42.20	6,494,959	42.20
8/27/2025	41.69	41.96	41.45	41.82	9,618,170	41.82
8/26/2025	41.59	41.66	41.22	41.63	9,858,287	41.63
8/25/2025	42.39	42.51	41.67	41.67	13,593,190	41.67
8/22/2025	41.90	42.60	41.90	42.49	12,749,022	42.49
8/21/2025	41.65	41.83	41.28	41.80	9,314,734	41.80
8/20/2025	41.55	41.94	41.55	41.74	10,592,530	41.74
8/19/2025	42.35	42.47	42.12	42.15	6,216,265	42.15
8/18/2025	41.75	42.35	41.74	42.29	11,440,961	42.29
8/15/2025	42.31	42.40	41.94	42.00	4,931,987	42.00
8/14/2025	42.00	42.29	41.94	42.25	6,789,036	42.25
8/13/2025	41.71	42.11	41.62	41.96	3,027,868	41.96
8/12/2025	41.29	41.64	41.21	41.55	2,398,649	41.55
8/11/2025	41.52	41.77	41.08	41.19	5,256,385	41.19
8/08/2025	41.53	41.73	41.11	41.41	9,715,295	41.41
8/07/2025	42.51	42.75	41.16	41.34	10,892,297	41.34
8/06/2025	42.62	43.14	42.37	43.00	9,910,107	43.00
8/05/2025	42.53	42.74	42.15	42.42	12,311,683	42.42
8/01/2025	42.87	0.00	42.87	42.02	0	42.02