MFC - MANULIFE FINANCIAL CORP
40.03
0.060 0.150%
Share volume: 1,583,845
Last Updated: 05-12-2026
Insurance/Life Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$39.97
0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $39.81 | $39.81 | $40.15 | $40.15 | $39.63 | $39.63 | $40.03 | $40.03 | 1,583,845 | $1,583,845.00 |
| 05-11-2026 | $39.81 | $39.81 | $40.32 | $40.32 | $39.81 | $39.81 | $39.97 | $39.97 | 1,272,652 | $1,272,652.00 |
| 05-08-2026 | $39.78 | $39.78 | $40.09 | $40.09 | $39.37 | $39.37 | $40.02 | $40.02 | 2,096,820 | $2,096,820.00 |
| 05-07-2026 | $39.80 | $39.80 | $40.07 | $40.07 | $39.51 | $39.51 | $39.56 | $39.56 | 2,337,351 | $2,337,351.00 |
| 05-06-2026 | $39.83 | $39.83 | $40.08 | $40.08 | $39.67 | $39.67 | $39.97 | $39.97 | 1,344,387 | $1,344,387.00 |
| 05-05-2026 | $38.74 | $38.74 | $39.35 | $39.35 | $38.63 | $38.63 | $39.32 | $39.32 | 1,434,670 | $1,434,670.00 |
| 05-04-2026 | $38.97 | $38.97 | $39.19 | $39.19 | $38.45 | $38.45 | $38.52 | $38.52 | 1,804,260 | $1,804,260.00 |
| 05-01-2026 | $39.39 | $39.39 | $39.69 | $39.69 | $39.10 | $39.10 | $39.10 | $39.10 | 1,355,366 | $1,355,366.00 |
| 04-30-2026 | $38.30 | $38.30 | $39.35 | $39.35 | $38.25 | $38.25 | $39.29 | $39.29 | 1,321,021 | $1,321,021.00 |
| 04-29-2026 | $38.58 | $38.58 | $38.69 | $38.69 | $38.17 | $38.17 | $38.17 | $38.17 | 1,882,448 | $1,882,448.00 |