Manulife Financial Stock Price History
NYSE: MFCFinanceLife InsuranceUSD
42.43+0.31 (+0.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MFC price history at a glance
The price history for Manulife Financial (MFC) on this page begins on September 20, 1999, when the stock closed at $6.09; it most recently closed at $42.43 on October 5, 2026. The highest price in this record is $46.61, reached on October 29, 2007; the latest close is 9.0% below that peak. Across the 26 complete calendar years in the table, MFC finished higher in 16 and lower in 10. Its best year was 2000 (+147.3%) and its worst was 2008 (-55.9%).
Over roughly 27 years the share price changed +596.3%, a 7.4% compound annual price return (excluding dividends). In the last 12 months alone, MFC has gained 32.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $46.61
- Date of high
- Oct 29, 2007
- Low since 1999
- $5.13
- Date of low
- Feb 21, 2000
- 52-week high
- $45.33
- 52-week low
- $31.41
- Last close
- $42.43
MFC returns
1 week
-1.16%
1 month
-1.19%
3 months
+2.76%
6 months
+16.18%
Year to date
+16.95%
1 year
+32.84%
3 years
+129.66%
5 years
+108.72%
MFC price return, excluding dividends.
MFC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.43 | +17.08% |
| 2025 | 36.24 | +18.16% |
| 2024 | 30.67 | +38.78% |
| 2023 | 22.10 | +23.88% |
| 2022 | 17.84 | -6.45% |
| 2021 | 19.07 | +7.01% |
| 2020 | 17.82 | -12.56% |
| 2019 | 20.38 | +37.42% |
| 2018 | 14.83 | -28.91% |
| 2017 | 20.86 | +17.06% |
| 2016 | 17.82 | +18.96% |
| 2015 | 14.98 | -20.74% |
| 2014 | 18.90 | -3.67% |
| 2013 | 19.62 | +38.17% |
| 2012 | 14.20 | +33.71% |
| 2011 | 10.62 | -38.18% |
| 2010 | 17.18 | -6.32% |
| 2009 | 18.34 | +6.69% |
| 2008 | 17.19 | -55.86% |
| 2007 | 38.94 | +15.24% |
| 2006 | 33.79 | +14.93% |
| 2005 | 29.40 | +27.27% |
| 2004 | 23.10 | +42.50% |
| 2003 | 16.21 | +40.10% |
| 2002 | 11.57 | -12.97% |
| 2001 | 13.30 | -15.25% |
| 2000 | 15.69 | +147.29% |
| 1999* | 6.34 | +4.10% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
MFC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.02 | 42.57 | 41.96 | 42.43 | +0.74% | |
| 41.47 | 42.21 | 41.28 | 42.12 | +1.08% | |
| 42.49 | 42.49 | 41.61 | 41.67 | -2.94% | |
| 43.01 | 43.43 | 42.80 | 42.93 | -0.02% | |
| 42.92 | 43.29 | 42.88 | 42.94 | +0.02% | |
| 42.70 | 43.03 | 42.52 | 42.93 | +0.89% | |
| 42.55 | 42.61 | 41.80 | 42.55 | -0.09% | |
| 43.38 | 43.38 | 42.56 | 42.59 | -1.91% | |
| 43.43 | 43.49 | 43.04 | 43.42 | -0.18% | |
| 43.68 | 43.81 | 43.27 | 43.50 | -0.82% | |
| 43.81 | 44.03 | 43.49 | 43.86 | +0.85% | |
| 43.44 | 43.77 | 43.28 | 43.49 | -0.25% | |
| 43.88 | 44.45 | 43.60 | 43.60 | -1.29% | |
| 44.60 | 44.88 | 43.90 | 44.17 | -0.92% | |
| 44.58 | 44.74 | 44.38 | 44.58 | +0.45% | |
| 44.08 | 44.50 | 43.79 | 44.38 | +0.75% | |
| 43.98 | 44.31 | 43.88 | 44.05 | +0.80% | |
| 43.89 | 44.21 | 43.33 | 43.70 | -0.39% | |
| 43.54 | 43.92 | 43.30 | 43.87 | +0.73% | |
| 43.30 | 43.70 | 43.16 | 43.55 | +0.14% | |
| 43.86 | 44.00 | 43.00 | 43.49 | +0.02% | |
| 43.04 | 43.61 | 42.80 | 43.48 | +1.26% | |
| 43.34 | 43.34 | 42.79 | 42.94 | -1.01% | |
| 44.11 | 44.28 | 43.33 | 43.38 | -2.17% | |
| 44.37 | 44.55 | 44.13 | 44.34 | -0.56% | |
| 43.64 | 44.66 | 43.56 | 44.59 | +3.00% | |
| 42.37 | 43.31 | 42.26 | 43.29 | +2.73% | |
| 42.38 | 42.60 | 41.91 | 42.14 | -0.64% | |
| 42.93 | 43.09 | 42.31 | 42.41 | -0.82% | |
| 43.22 | 43.37 | 42.56 | 42.76 | -0.90% | |
| 43.00 | 43.43 | 42.84 | 43.15 | -0.19% | |
| 43.21 | 43.42 | 42.92 | 43.23 | +0.14% | |
| 43.00 | 43.19 | 42.50 | 43.17 | +0.82% | |
| 42.31 | 42.96 | 42.31 | 42.82 | +0.73% | |
| 42.48 | 42.97 | 42.44 | 42.51 | +0.09% | |
| 43.37 | 43.43 | 42.33 | 42.47 | -2.19% | |
| 44.25 | 44.25 | 43.21 | 43.42 | -1.39% | |
| 44.32 | 44.42 | 44.03 | 44.03 | -0.45% | |
| 44.41 | 44.75 | 44.16 | 44.23 | -0.52% | |
| 44.00 | 44.47 | 43.97 | 44.46 | +1.23% | |
| 44.00 | 44.31 | 43.63 | 43.92 | +0.32% | |
| 44.02 | 44.17 | 43.74 | 43.78 | -0.09% | |
| 44.16 | 44.40 | 43.81 | 43.82 | -0.75% | |
| 44.22 | 44.56 | 43.93 | 44.15 | -0.38% | |
| 44.79 | 45.08 | 43.94 | 44.32 | -0.58% | |
| 45.00 | 45.33 | 44.40 | 44.58 | +0.29% | |
| 43.43 | 44.61 | 41.68 | 44.45 | -0.71% | |
| 44.43 | 44.79 | 44.16 | 44.77 | +0.58% | |
| 44.60 | 44.73 | 44.33 | 44.51 | +0.16% | |
| 44.63 | 44.89 | 44.41 | 44.44 | -0.25% | |
| 44.23 | 44.62 | 44.09 | 44.55 | +1.43% | |
| 44.25 | 44.53 | 43.84 | 43.92 | -1.61% | |
| 43.95 | 44.68 | 43.80 | 44.64 | +1.32% | |
| 43.78 | 44.13 | 43.64 | 44.06 | +0.89% | |
| 43.18 | 43.81 | 43.02 | 43.67 | +1.42% | |
| 42.69 | 43.11 | 42.58 | 43.06 | +0.05% | |
| 43.00 | 43.39 | 42.91 | 43.04 | +0.49% | |
| 42.64 | 42.86 | 42.35 | 42.83 | +0.78% | |
| 43.36 | 43.56 | 42.47 | 42.50 | -2.05% | |
| 43.05 | 43.55 | 42.90 | 43.39 | +0.05% | |
| 42.84 | 43.37 | 42.84 | 43.37 | +0.70% | |
| 41.89 | 43.21 | 41.87 | 43.07 | +3.31% | |
| 41.53 | 41.84 | 41.42 | 41.69 | +0.97% | |
| 41.33 | 41.52 | 40.98 | 41.29 | 0.00% | |
| 41.66 | 41.74 | 41.29 | 41.29 | -0.48% | |
| 41.35 | 41.73 | 41.28 | 41.49 | +0.97% | |
| 41.26 | 41.33 | 40.88 | 41.09 | -0.75% | |
| 41.33 | 41.67 | 41.14 | 41.40 | +0.10% | |
| 41.53 | 41.70 | 41.07 | 41.36 | +0.44% | |
| 41.00 | 41.20 | 40.56 | 41.18 | +1.13% | |
| 40.43 | 41.04 | 40.43 | 40.72 | +0.52% | |
| 40.70 | 40.91 | 40.16 | 40.51 | -0.42% | |
| 40.28 | 40.69 | 39.98 | 40.68 | +0.97% | |
| 40.29 | 40.53 | 40.08 | 40.29 | +0.27% | |
| 40.00 | 40.73 | 39.94 | 40.18 | +1.21% | |
| 40.15 | 40.23 | 39.48 | 39.70 | -1.22% | |
| 40.10 | 40.47 | 39.96 | 40.19 | -0.37% | |
| 40.43 | 41.00 | 40.18 | 40.34 | -0.66% | |
| 40.65 | 40.82 | 40.35 | 40.61 | +0.54% | |
| 40.97 | 41.39 | 40.30 | 40.39 | -1.78% | |
| 40.76 | 41.43 | 40.76 | 41.12 | +0.93% | |
| 40.56 | 40.86 | 40.35 | 40.74 | +1.07% | |
| 39.93 | 40.47 | 39.93 | 40.31 | +1.31% | |
| 39.15 | 39.93 | 39.03 | 39.79 | +1.38% | |
| 38.91 | 39.46 | 38.53 | 39.25 | +1.00% | |
| 39.10 | 39.37 | 38.44 | 38.86 | -0.08% | |
| 38.72 | 39.05 | 38.59 | 38.89 | +0.46% | |
| 38.63 | 39.00 | 38.51 | 38.71 | +0.55% | |
| 37.34 | 38.57 | 36.84 | 38.50 | +0.86% | |
| 38.19 | 38.39 | 38.03 | 38.17 | -0.70% | |
| 37.72 | 38.58 | 37.72 | 38.44 | +2.02% | |
| 37.78 | 38.29 | 37.53 | 37.68 | -1.34% | |
| 37.79 | 38.42 | 37.78 | 38.19 | -0.26% | |
| 38.45 | 38.60 | 38.11 | 38.29 | -1.08% | |
| 38.74 | 38.86 | 38.50 | 38.71 | +0.34% | |
| 39.09 | 39.22 | 38.43 | 38.58 | +0.13% | |
| 39.01 | 39.21 | 38.52 | 38.53 | -1.31% | |
| 38.43 | 39.11 | 38.36 | 39.04 | +0.88% | |
| 37.94 | 38.81 | 37.67 | 38.70 | +2.33% | |
| 37.83 | 38.10 | 37.55 | 37.82 | -1.07% | |
| 37.81 | 38.27 | 37.81 | 38.23 | +1.76% | |
| 37.15 | 37.77 | 37.04 | 37.57 | +0.08% | |
| 37.57 | 37.81 | 36.97 | 37.54 | -5.80% | |
| 40.05 | 40.41 | 39.65 | 39.85 | -0.45% | |
| 39.81 | 40.15 | 39.63 | 40.03 | +0.15% | |
| 39.81 | 40.32 | 39.81 | 39.97 | -0.12% | |
| 39.78 | 40.09 | 39.37 | 40.02 | +1.16% | |
| 39.80 | 40.07 | 39.51 | 39.56 | -1.03% | |
| 39.83 | 40.08 | 39.67 | 39.97 | +1.65% | |
| 38.74 | 39.35 | 38.63 | 39.32 | +2.08% | |
| 38.97 | 39.19 | 38.45 | 38.52 | -1.48% | |
| 39.39 | 39.69 | 39.10 | 39.10 | -0.48% | |
| 38.30 | 39.35 | 38.25 | 39.29 | +2.93% | |
| 38.58 | 38.69 | 38.17 | 38.17 | -1.09% | |
| 38.56 | 38.91 | 38.44 | 38.59 | +0.03% | |
| 38.62 | 38.93 | 38.40 | 38.58 | -0.41% | |
| 38.58 | 38.98 | 38.46 | 38.74 | +0.23% | |
| 38.12 | 38.71 | 38.12 | 38.65 | +0.89% | |
| 38.39 | 38.40 | 37.90 | 38.31 | +0.21% | |
| 38.58 | 38.83 | 38.20 | 38.23 | -0.86% | |
| 38.80 | 38.91 | 38.47 | 38.56 | -0.64% | |
| 39.03 | 39.22 | 38.80 | 38.81 | +0.47% | |
| 38.85 | 39.02 | 38.47 | 38.63 | -0.44% | |
| 37.85 | 38.85 | 37.85 | 38.80 | +2.51% | |
| 37.29 | 37.99 | 37.29 | 37.85 | +1.53% | |
| 36.27 | 37.33 | 36.27 | 37.28 | +2.08% | |
| 36.59 | 36.75 | 36.32 | 36.52 | -0.19% | |
| 36.28 | 36.70 | 36.22 | 36.59 | +0.22% | |
| 36.24 | 36.54 | 35.98 | 36.51 | +3.66% | |
| 34.99 | 35.33 | 34.83 | 35.22 | +0.11% | |
| 34.88 | 35.32 | 34.88 | 35.18 | +0.80% | |
| 34.29 | 34.94 | 34.15 | 34.90 | +0.35% | |
| 34.88 | 35.13 | 34.60 | 34.78 | +0.99% | |
| 34.02 | 34.49 | 33.58 | 34.44 | +2.35% | |
| 33.59 | 34.11 | 33.51 | 33.65 | +0.06% | |
| 34.31 | 34.31 | 33.49 | 33.63 | -2.38% | |
| 34.38 | 34.86 | 34.25 | 34.45 | -0.40% | |
| 34.79 | 34.90 | 34.40 | 34.59 | +0.46% | |
| 34.01 | 34.64 | 33.97 | 34.43 | +0.20% | |
| 34.38 | 34.84 | 34.24 | 34.36 | +1.63% | |
| 33.95 | 34.12 | 33.63 | 33.81 | -0.29% | |
| 34.00 | 34.22 | 33.64 | 33.91 | -1.14% | |
| 34.54 | 34.70 | 34.26 | 34.30 | -0.69% | |
| 34.30 | 34.65 | 34.30 | 34.54 | +1.26% | |
| 33.88 | 34.22 | 33.87 | 34.11 | +2.10% | |
| 33.71 | 33.80 | 33.36 | 33.41 | -0.27% | |
| 33.42 | 33.67 | 33.23 | 33.50 | -0.71% | |
| 33.76 | 34.09 | 33.67 | 33.74 | -0.06% | |
| 33.68 | 34.04 | 33.31 | 33.76 | +1.08% | |
| 33.25 | 33.43 | 32.58 | 33.40 | -0.83% | |
| 34.05 | 34.05 | 33.46 | 33.68 | -2.09% | |
| 34.72 | 34.97 | 34.09 | 34.40 | -1.21% | |
| 34.47 | 34.99 | 34.41 | 34.82 | +1.46% | |
| 34.25 | 34.48 | 33.74 | 34.32 | -1.80% | |
| 34.78 | 35.08 | 34.44 | 34.95 | -1.66% | |
| 35.43 | 35.66 | 35.31 | 35.54 | -0.78% | |
| 35.69 | 35.90 | 35.42 | 35.82 | +1.19% | |
| 35.60 | 35.60 | 35.13 | 35.40 | -1.09% | |
| 35.82 | 35.86 | 35.28 | 35.79 | -0.36% | |
| 36.79 | 36.81 | 35.82 | 35.92 | -2.07% | |
| 36.40 | 36.69 | 36.23 | 36.68 | +1.41% | |
| 36.72 | 36.75 | 36.12 | 36.17 | -2.19% | |
| 37.29 | 37.29 | 36.65 | 36.98 | -0.51% | |
| 36.72 | 37.26 | 36.64 | 37.17 | +1.09% | |
| 36.01 | 36.80 | 35.78 | 36.77 | +2.68% | |
| 37.79 | 38.19 | 35.57 | 35.81 | -5.49% | |
| 38.35 | 38.54 | 37.82 | 37.89 | -0.97% | |
| 38.12 | 38.52 | 38.10 | 38.26 | +0.68% | |
| 38.25 | 38.40 | 37.98 | 38.00 | -0.11% | |
| 37.72 | 38.13 | 37.59 | 38.04 | +1.79% | |
| 37.37 | 38.14 | 37.18 | 37.37 | -0.29% | |
| 38.09 | 38.26 | 37.16 | 37.48 | -1.52% | |
| 38.38 | 38.56 | 37.84 | 38.06 | -0.83% | |
| 38.11 | 38.72 | 38.08 | 38.38 | +0.71% | |
| 38.16 | 38.45 | 37.67 | 38.11 | -1.14% | |
| 38.00 | 38.63 | 37.86 | 38.55 | +2.20% | |
| 37.33 | 37.85 | 36.99 | 37.72 | +0.94% | |
| 37.27 | 37.76 | 37.22 | 37.37 | +0.67% | |
| 37.17 | 37.29 | 36.85 | 37.12 | +0.46% | |
| 36.69 | 36.98 | 36.31 | 36.95 | +0.54% | |
| 37.25 | 37.54 | 36.70 | 36.75 | -0.78% | |
| 36.82 | 37.42 | 36.69 | 37.04 | +1.26% | |
| 37.32 | 37.43 | 36.55 | 36.58 | -2.11% | |
| 37.48 | 37.69 | 37.28 | 37.37 | -0.61% | |
| 37.39 | 37.71 | 37.33 | 37.60 | +0.72% | |
| 36.84 | 37.42 | 36.82 | 37.33 | +1.47% | |
| 37.21 | 37.33 | 36.71 | 36.79 | -0.92% | |
| 37.35 | 37.42 | 37.08 | 37.13 | -0.62% | |
| 37.22 | 37.58 | 37.09 | 37.36 | +0.57% | |
| 36.62 | 37.34 | 36.39 | 37.15 | +1.56% | |
| 37.00 | 37.37 | 36.56 | 36.58 | -2.19% | |
| 36.73 | 37.46 | 36.73 | 37.40 | +1.96% | |
| 36.16 | 36.99 | 36.09 | 36.68 | +1.21% | |
| 36.39 | 36.47 | 36.09 | 36.24 | -0.11% | |
| 36.51 | 36.63 | 36.28 | 36.28 | -0.68% | |
| 36.67 | 36.72 | 36.53 | 36.53 | -0.35% | |
| 36.56 | 36.85 | 36.55 | 36.66 | +0.22% | |
| 36.70 | 36.70 | 36.46 | 36.58 | -0.22% | |
| 36.93 | 36.93 | 36.63 | 36.66 | -0.24% | |
| 36.58 | 36.86 | 36.58 | 36.75 | +0.60% | |
| 36.34 | 36.59 | 36.08 | 36.53 | +1.02% | |
| 36.23 | 36.51 | 36.11 | 36.16 | -0.03% | |
| 35.81 | 36.23 | 35.70 | 36.17 | +1.52% | |
| 35.95 | 36.05 | 35.56 | 35.63 | -0.81% | |
| 35.76 | 35.99 | 35.62 | 35.92 | +0.45% | |
| 35.61 | 35.96 | 35.56 | 35.76 | +0.79% | |
| 35.65 | 35.88 | 35.40 | 35.48 | -0.48% | |
| 35.59 | 35.86 | 35.45 | 35.65 | +0.45% | |
| 35.25 | 35.63 | 35.13 | 35.49 | +0.77% | |
| 35.00 | 35.56 | 34.85 | 35.22 | +0.80% | |
| 35.37 | 35.40 | 34.84 | 34.94 | -0.99% | |
| 35.40 | 35.51 | 35.17 | 35.29 | +0.09% | |
| 35.19 | 35.61 | 35.19 | 35.26 | +0.46% | |
| 34.97 | 35.14 | 34.82 | 35.10 | +0.46% | |
| 35.14 | 35.20 | 34.84 | 34.94 | -0.57% | |
| 35.22 | 35.62 | 35.14 | 35.14 | -0.20% | |
| 34.93 | 35.41 | 34.83 | 35.21 | +1.35% | |
| 35.04 | 35.17 | 34.55 | 34.74 | -1.61% | |
| 34.94 | 35.35 | 34.86 | 35.31 | +1.26% | |
| 34.55 | 34.97 | 34.31 | 34.87 | +0.96% | |
| 33.92 | 34.57 | 33.84 | 34.54 | +2.01% | |
| 34.30 | 34.33 | 33.65 | 33.86 | +0.03% | |
| 33.31 | 34.12 | 33.31 | 33.85 | +0.86% | |
| 33.59 | 33.86 | 33.24 | 33.56 | -0.68% | |
| 34.28 | 34.28 | 33.54 | 33.79 | -1.66% | |
| 34.51 | 34.57 | 33.99 | 34.36 | -0.20% | |
| 34.80 | 35.57 | 34.29 | 34.43 | 0.00% | |
| 33.54 | 34.50 | 33.54 | 34.43 | +2.65% | |
| 33.44 | 33.98 | 33.44 | 33.54 | +0.39% | |
| 33.55 | 33.67 | 33.33 | 33.41 | 0.00% | |
| 33.04 | 33.41 | 32.76 | 33.41 | +0.69% | |
| 33.30 | 33.47 | 32.96 | 33.18 | -0.36% | |
| 32.80 | 33.36 | 32.66 | 33.30 | +1.37% | |
| 32.64 | 32.99 | 32.55 | 32.85 | -0.51% | |
| 32.38 | 33.04 | 32.21 | 33.02 | +2.01% | |
| 32.12 | 32.54 | 31.92 | 32.37 | +0.68% | |
| 32.40 | 32.71 | 32.13 | 32.15 | -1.20% | |
| 32.82 | 32.91 | 32.31 | 32.54 | -0.91% | |
| 32.94 | 32.97 | 32.63 | 32.84 | -0.15% | |
| 32.86 | 33.04 | 32.70 | 32.89 | +0.92% | |
| 32.28 | 32.67 | 32.16 | 32.59 | +1.21% | |
| 31.91 | 32.21 | 31.91 | 32.20 | +0.94% | |
| 31.87 | 32.01 | 31.70 | 31.90 | +0.31% | |
| 31.87 | 32.02 | 31.68 | 31.80 | -0.16% | |
| 31.78 | 32.08 | 31.76 | 31.85 | +0.66% | |
| 31.71 | 31.91 | 31.55 | 31.64 | -0.03% | |
| 32.33 | 32.33 | 31.54 | 31.65 | -1.49% | |
| 32.49 | 32.60 | 31.74 | 32.13 | -0.62% | |
| 31.61 | 32.52 | 31.41 | 32.33 | +0.69% | |
| 32.09 | 32.22 | 31.84 | 32.11 | +1.29% | |
| 32.06 | 32.42 | 31.60 | 31.70 | -0.75% | |
| 32.62 | 32.63 | 31.78 | 31.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MFC chart for longer ranges.