Manulife Financial Corpor... (MFC)
NYSE: MFC
· Real-Time Price · USD
31.95
0.54 (1.72%)
At close: Oct 03, 2025, 3:59 PM
31.43
-1.64%
After-hours: Oct 03, 2025, 07:44 PM EDT
MFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.41 | 31.96 | 31.40 | 31.96 | 31.96 | 1.75% | 1,166,214 |
| Oct 2, 2025 | 31.35 | 31.44 | 31.06 | 31.41 | 31.41 | -0.13% | 1,254,111 |
| Oct 1, 2025 | 30.98 | 31.50 | 30.92 | 31.45 | 31.45 | 0.96% | 1,559,800 |
| Sep 30, 2025 | 31.00 | 31.17 | 30.75 | 31.15 | 31.15 | 0.48% | 1,901,700 |
| Sep 29, 2025 | 30.97 | 31.17 | 30.76 | 31.00 | 31.00 | 0.71% | 1,145,200 |
| Sep 26, 2025 | 30.77 | 30.91 | 30.71 | 30.78 | 30.78 | 0.36% | 710,068 |
| Sep 25, 2025 | 30.80 | 30.88 | 30.52 | 30.67 | 30.67 | -0.97% | 1,379,139 |
| Sep 24, 2025 | 31.03 | 31.23 | 30.78 | 30.97 | 30.97 | -0.39% | 3,192,000 |
| Sep 23, 2025 | 31.73 | 31.80 | 31.07 | 31.09 | 31.09 | -2.02% | 1,863,211 |
| Sep 22, 2025 | 31.46 | 31.75 | 31.33 | 31.73 | 31.73 | 0.47% | 1,524,456 |
| Sep 19, 2025 | 31.62 | 31.91 | 31.17 | 31.58 | 31.58 | 0.61% | 2,051,200 |
| Sep 18, 2025 | 31.17 | 31.56 | 31.08 | 31.39 | 31.39 | 1.16% | 1,232,500 |
| Sep 17, 2025 | 31.46 | 31.46 | 30.86 | 31.03 | 31.03 | -1.46% | 2,972,900 |
| Sep 16, 2025 | 32.24 | 32.24 | 31.33 | 31.49 | 31.49 | -2.63% | 1,700,200 |
| Sep 15, 2025 | 31.96 | 32.35 | 31.66 | 32.34 | 32.34 | 1.41% | 1,719,323 |
| Sep 12, 2025 | 31.75 | 31.92 | 31.58 | 31.89 | 31.89 | 0.31% | 1,038,573 |
| Sep 11, 2025 | 30.90 | 31.81 | 30.90 | 31.79 | 31.79 | 2.98% | 1,657,100 |
| Sep 10, 2025 | 30.92 | 31.03 | 30.75 | 30.87 | 30.87 | 0.03% | 1,227,833 |
| Sep 9, 2025 | 30.76 | 31.04 | 30.72 | 30.86 | 30.86 | 0.39% | 2,252,814 |
| Sep 8, 2025 | 30.66 | 30.88 | 30.51 | 30.74 | 30.74 | 0.26% | 2,528,915 |
Page 1 of 136