NYSE · MFC · stock
Manulife Financial Corp. (MFC) stock price history
Every NYSE trading session of Manulife Financial Corp. from Sep 24, 1999 to Nov 12, 2026: 6,814 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MFC adjusted close, 1999 to 2026
- $45.99
- All time high, 2026
- $46.19
- 52 week high, $32.28 low
- 6,814
- Daily sessions since 1999
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
MFC key facts
- Manulife Financial Corp. (MFC) closed at $43.92 on Nov 12, 2026 on NYSE.
- MFC's all time high close is $45.99, set on Nov 4, 2026; its all time low close is $2.20 on Feb 22, 2000.
- MFC's 52 week range is $32.28 to $46.19.
- MFC returned +30.0% over the year to Nov 12, 2026 and +171.7% over five years.
- Over ten years MFC returned +303%, +15.0% a year compounded.
- MFC's deepest drawdown was -83.7% from Oct 31, 2007 to Mar 9, 2009.
- DataCedar holds 6,814 daily sessions of MFC history from Sep 24, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MFC price chart, 1999 to 2026
MFC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | +1.2% |
| 6 months | +10.7% |
| Year to date | +22.6% |
| 1 year | +30.0% |
| 3 years | +158.9% |
| 5 years | +171.7% |
| 10 years | +303.2% |
| Since Sep 24, 1999 | +1,669% |
| Compound annual growth, 27.1 years | +11.2% |
MFC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $45.99 on Nov 4, 2026
- All time low close
- $2.20 on Feb 22, 2000
- 52 week high
- $46.19 on Nov 5, 2026
- 52 week low
- $32.28 on Mar 9, 2026
- Deepest drawdown
- -83.7% from Oct 31, 2007 to Mar 9, 2009, recovered Feb 15, 2024
- Best single session
- +20.7% on Mar 24, 2020
- Worst single session
- -19.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 20.9%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 1999
- 17.7×
- Best calendar year
- 2000, +152%
- Worst calendar year
- 2008, -57%
MFC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Sep 24, 1999; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.70 | $46.19 | $32.28 | $43.92 | +23.4% | 461.1M | 218 |
| 2025 | $29.55 | $36.23 | $25.18 | $35.59 | +20.6% | 548.8M | 250 |
| 2024 | $20.12 | $31.69 | $19.12 | $29.51 | +45.2% | 628.3M | 252 |
| 2023 | $15.47 | $20.54 | $15.32 | $20.33 | +31.1% | 813.3M | 250 |
| 2022 | $15.78 | $18.26 | $12.79 | $15.51 | -1.2% | 998M | 251 |
| 2021 | $14.11 | $17.67 | $13.71 | $15.69 | +12.2% | 859.8M | 252 |
| 2020 | $15.09 | $15.77 | $6.47 | $13.99 | -7.2% | 723.4M | 253 |
| 2019 | $9.97 | $15.15 | $9.90 | $15.07 | +49.2% | 473M | 252 |
| 2018 | $14.34 | $15.19 | $9.49 | $10.10 | -29.3% | 621.2M | 249 |
| 2017 | $11.95 | $14.76 | $11.18 | $14.29 | +21.0% | 581.4M | 250 |
| 2016 | $9.35 | $12.63 | $7.01 | $11.82 | +23.8% | 628.4M | 252 |
| 2015 | $11.79 | $12.31 | $9.02 | $9.55 | -19.2% | 507.6M | 252 |
| 2014 | $11.82 | $12.76 | $10.25 | $11.81 | -0.6% | 407.9M | 250 |
| 2013 | $8.16 | $11.98 | $7.91 | $11.89 | +49.7% | 461.7M | 251 |
| 2012 | $6.12 | $8.11 | $5.70 | $7.94 | +33.6% | 625.3M | 248 |
| 2011 | $9.38 | $10.53 | $5.49 | $5.94 | -36.0% | 796.9M | 252 |
| 2010 | $9.81 | $10.94 | $5.68 | $9.28 | -3.2% | 668.6M | 252 |
| 2009 | $8.44 | $12.90 | $3.54 | $9.59 | +12.6% | 766.7M | 251 |
| 2008 | $19.74 | $19.88 | $6.35 | $8.52 | -56.9% | 462.9M | 253 |
| 2007 | $16.04 | $22.47 | $15.46 | $19.77 | +23.3% | 190.2M | 251 |
| 2006 | $13.67 | $16.35 | $13.50 | $16.03 | +17.2% | 166.6M | 250 |
| 2005 | $10.45 | $13.95 | $9.86 | $13.67 | +30.2% | 177M | 252 |
| 2004 | $7.23 | $11.01 | $7.20 | $10.50 | +46.3% | 359.8M | 251 |
| 2003 | $4.71 | $7.22 | $4.71 | $7.18 | +53.0% | 229.9M | 252 |
| 2002 | $5.43 | $6.39 | $3.72 | $4.69 | -14.7% | 143.6M | 252 |
| 2001 | $6.43 | $6.56 | $4.63 | $5.50 | -15.4% | 118.9M | 248 |
| 2000 | $2.51 | $6.67 | $2.09 | $6.50 | +151.6% | 153M | 251 |
| 1999 | $2.48 | $2.93 | $2.15 | $2.58 | n/a | 103.3M | 69 |
MFC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $43.92 | -1.6% |
| October 2026 | $44.63 | +4.8% |
| September 2026 | $42.59 | +0.4% |
| August 2026 | $42.41 | -4.6% |
| July 2026 | $44.44 | +9.7% |
| June 2026 | $40.51 | +6.1% |
| May 2026 | $38.19 | -1.9% |
| April 2026 | $38.93 | +14.1% |
| March 2026 | $34.12 | -3.1% |
| February 2026 | $35.21 | -5.8% |
| January 2026 | $37.39 | +5.0% |
| December 2025 | $35.59 | +3.0% |
About the MFC data
Daily bars. 6,814 sessions from Sep 24, 1999 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 24, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AMFC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MFA$B MFA Financial, Inc. Preferred Series B
- MFA$C MFA Financial, Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- MFAN Mfa Financial, INC.
- MFAO Mfa Financial, INC.
- MFG Mizuho Financial Group INC
- MFM Aberdeen Municipal Income Fund
- MFSB MFS Active Core Plus Bond ETF
- MFSG MFS Active Growth ETF
Common questions
MFC share price history
