Manulife Financial Corp (MFC) stock
MFCNYSELife InsuranceFiscal year ends December 31Also trades as MNLCF, MNQFF, MNUFF, MNUPF
$44.63−0.62 (-1.37%)
Close on Oct 30, 2026Market cap $79.59BP/E 20.3Yield –
Price history
Manulife Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$44.63
-1.37% on the day
52-week range
$31.92 – $45.68
-2.3% from the high
Change over 52 weeks
+38.8%
From $32.15 on Oct 30, 2025
Average volume
1.86M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $45.34 | $45.42 | $44.46 | $44.63 | -1.37% | 1,325,086 |
| Oct 29, 2026 | $44.88 | $45.45 | $44.88 | $45.25 | +1.09% | 1,239,609 |
| Oct 28, 2026 | $44.50 | $44.80 | $44.06 | $44.76 | -0.49% | 1,633,076 |
| Oct 27, 2026 | $44.78 | $45.13 | $44.55 | $44.98 | +0.74% | 969,709 |
| Oct 26, 2026 | $44.39 | $44.89 | $44.33 | $44.65 | +0.88% | 1,850,842 |
| Oct 23, 2026 | $45.39 | $45.42 | $44.10 | $44.26 | -2.98% | 1,340,561 |
| Oct 22, 2026 | $44.95 | $45.68 | $44.95 | $45.62 | +0.80% | 1,664,552 |
| Oct 21, 2026 | $44.65 | $45.44 | $44.65 | $45.26 | +1.75% | 1,574,706 |
| Oct 20, 2026 | $44.24 | $44.93 | $44.21 | $44.48 | +0.95% | 1,144,111 |
| Oct 19, 2026 | $44.14 | $44.40 | $43.82 | $44.06 | -0.63% | 1,304,398 |
| Oct 16, 2026 | $44.00 | $44.45 | $43.89 | $44.34 | +1.09% | 1,131,429 |
| Oct 15, 2026 | $43.24 | $43.86 | $42.97 | $43.86 | +1.76% | 1,307,877 |
| Oct 14, 2026 | $42.94 | $43.16 | $42.69 | $43.10 | -0.42% | 1,076,975 |
| Oct 13, 2026 | $42.88 | $43.48 | $42.88 | $43.28 | +0.98% | 1,535,092 |
| Oct 12, 2026 | $42.53 | $42.92 | $42.50 | $42.86 | +1.01% | 704,221 |
| Oct 9, 2026 | $42.02 | $42.57 | $41.96 | $42.43 | +0.74% | 940,316 |
| Oct 8, 2026 | $41.47 | $42.21 | $41.28 | $42.12 | +1.08% | 1,472,461 |
| Oct 7, 2026 | $42.49 | $42.55 | $41.61 | $41.67 | -2.94% | 2,298,798 |
| Oct 6, 2026 | $43.01 | $43.43 | $42.80 | $42.93 | -0.02% | 1,402,317 |
| Oct 5, 2026 | $42.92 | $43.29 | $42.88 | $42.94 | +0.02% | 1,107,185 |
| Oct 2, 2026 | $42.70 | $43.03 | $42.52 | $42.93 | +0.89% | 1,311,588 |
| Oct 1, 2026 | $42.55 | $42.61 | $41.80 | $42.55 | -0.09% | 1,702,076 |
| Sep 30, 2026 | $43.38 | $43.38 | $42.56 | $42.59 | -1.91% | 1,180,521 |
| Sep 29, 2026 | $43.43 | $43.49 | $43.04 | $43.42 | -0.18% | 1,260,071 |
| Sep 28, 2026 | $43.68 | $43.81 | $43.27 | $43.50 | -0.82% | 1,396,902 |
| Sep 25, 2026 | $43.81 | $44.03 | $43.49 | $43.86 | +0.85% | 1,020,226 |
| Sep 24, 2026 | $43.44 | $43.77 | $43.28 | $43.49 | -0.25% | 1,153,581 |
| Sep 23, 2026 | $43.88 | $44.45 | $43.60 | $43.60 | -1.29% | 1,536,389 |
| Sep 22, 2026 | $44.60 | $44.88 | $43.90 | $44.17 | -0.92% | 1,557,732 |
| Sep 21, 2026 | $44.58 | $44.74 | $44.38 | $44.58 | +0.45% | 1,067,857 |
| Sep 18, 2026 | $44.08 | $44.50 | $43.79 | $44.38 | +0.75% | 1,728,059 |
| Sep 17, 2026 | $43.98 | $44.31 | $43.88 | $44.05 | +0.80% | 2,180,279 |
| Sep 16, 2026 | $43.89 | $44.21 | $43.33 | $43.70 | -0.39% | 1,680,227 |
| Sep 15, 2026 | $43.54 | $43.92 | $43.30 | $43.87 | +0.73% | 1,550,641 |
| Sep 14, 2026 | $43.30 | $43.70 | $43.16 | $43.55 | +0.14% | 973,441 |
| Sep 11, 2026 | $43.86 | $44.00 | $43.00 | $43.49 | +0.02% | 921,085 |
| Sep 10, 2026 | $43.04 | $43.61 | $42.80 | $43.48 | +1.26% | 1,673,122 |
| Sep 9, 2026 | $43.34 | $43.34 | $42.79 | $42.94 | -1.01% | 3,511,809 |
| Sep 8, 2026 | $44.11 | $44.28 | $43.33 | $43.38 | -2.17% | 4,073,210 |
| Sep 4, 2026 | $44.37 | $44.55 | $44.13 | $44.34 | -0.56% | 1,015,941 |
| Sep 3, 2026 | $43.64 | $44.66 | $43.56 | $44.59 | +3.00% | 1,991,904 |
| Sep 2, 2026 | $42.37 | $43.31 | $42.26 | $43.29 | +2.73% | 1,899,515 |
| Sep 1, 2026 | $42.38 | $42.60 | $41.91 | $42.14 | -0.64% | 2,424,146 |
| Aug 31, 2026 | $42.93 | $43.09 | $42.31 | $42.41 | -0.82% | 1,523,333 |
| Aug 28, 2026 | $43.22 | $43.37 | $42.56 | $42.76 | -0.90% | 1,910,090 |
| Aug 27, 2026 | $43.00 | $43.43 | $42.84 | $43.15 | -0.19% | 1,262,993 |
| Aug 26, 2026 | $43.21 | $43.42 | $42.92 | $43.23 | +0.14% | 941,367 |
| Aug 25, 2026 | $43.00 | $43.19 | $42.50 | $43.17 | +0.82% | 1,316,511 |
| Aug 24, 2026 | $42.31 | $42.96 | $42.31 | $42.82 | +0.73% | 1,778,271 |
| Aug 21, 2026 | $42.48 | $42.97 | $42.44 | $42.51 | +0.09% | 5,218,333 |
| Aug 20, 2026 | $43.37 | $43.43 | $42.33 | $42.47 | -2.19% | 12,552,930 |
| Aug 19, 2026 | $44.25 | $44.25 | $43.21 | $43.42 | -1.39% | 2,306,095 |
| Aug 18, 2026 | $44.32 | $44.42 | $44.03 | $44.03 | -0.45% | 972,477 |
| Aug 17, 2026 | $44.41 | $44.75 | $44.16 | $44.23 | -0.52% | 5,239,006 |
| Aug 14, 2026 | $44.00 | $44.47 | $43.97 | $44.46 | +1.23% | 967,142 |
| Aug 13, 2026 | $44.00 | $44.31 | $43.63 | $43.92 | +0.32% | 4,499,145 |
| Aug 12, 2026 | $44.02 | $44.17 | $43.74 | $43.78 | -0.09% | 2,957,364 |
| Aug 11, 2026 | $44.16 | $44.40 | $43.81 | $43.82 | -0.75% | 2,923,196 |
| Aug 10, 2026 | $44.22 | $44.56 | $43.93 | $44.15 | -0.38% | 2,421,859 |
| Aug 7, 2026 | $44.79 | $45.08 | $43.94 | $44.32 | -0.58% | 2,077,496 |
| Aug 6, 2026 | $45.00 | $45.33 | $44.40 | $44.58 | +0.29% | 2,948,279 |
| Aug 5, 2026 | $43.43 | $44.61 | $41.68 | $44.45 | -0.71% | 5,137,361 |
| Aug 4, 2026 | $44.43 | $44.79 | $44.16 | $44.77 | +0.58% | 2,311,466 |
| Aug 3, 2026 | $44.60 | $44.73 | $44.33 | $44.51 | 0.00% | 977,570 |
| Jul 31, 2026 | $44.60 | $44.73 | $44.33 | $44.51 | -0.09% | 1,824,137 |
| Jul 30, 2026 | $44.23 | $44.62 | $44.09 | $44.55 | +1.43% | 1,353,666 |
| Jul 29, 2026 | $44.25 | $44.53 | $43.84 | $43.92 | -1.61% | 2,558,686 |
| Jul 28, 2026 | $43.95 | $44.68 | $43.80 | $44.64 | +1.32% | 2,269,705 |
| Jul 27, 2026 | $43.78 | $44.13 | $43.64 | $44.06 | +0.89% | 1,604,523 |
| Jul 24, 2026 | $43.18 | $43.81 | $43.02 | $43.67 | +1.42% | 1,555,940 |
| Jul 23, 2026 | $42.69 | $43.11 | $42.58 | $43.06 | +0.05% | 2,076,651 |
| Jul 22, 2026 | $43.00 | $43.39 | $42.91 | $43.04 | +0.49% | 1,153,680 |
| Jul 21, 2026 | $42.64 | $42.86 | $42.35 | $42.83 | +0.78% | 1,178,720 |
| Jul 20, 2026 | $43.36 | $43.56 | $42.47 | $42.50 | -2.05% | 1,503,452 |
| Jul 17, 2026 | $43.05 | $43.55 | $42.90 | $43.39 | +0.05% | 1,807,838 |
| Jul 16, 2026 | $42.84 | $43.37 | $42.84 | $43.37 | +0.70% | 1,723,076 |
| Jul 15, 2026 | $41.89 | $43.21 | $41.87 | $43.07 | +3.31% | 1,952,888 |
| Jul 14, 2026 | $41.53 | $41.84 | $41.42 | $41.69 | +0.97% | 1,384,030 |
| Jul 13, 2026 | $41.33 | $41.52 | $40.98 | $41.29 | 0.00% | 1,150,346 |
| Jul 10, 2026 | $41.66 | $41.74 | $41.29 | $41.29 | -0.48% | 775,368 |
| Jul 9, 2026 | $41.35 | $41.73 | $41.28 | $41.49 | +0.97% | 1,315,906 |
| Jul 8, 2026 | $41.26 | $41.33 | $40.88 | $41.09 | -0.75% | 1,324,223 |
| Jul 7, 2026 | $41.33 | $41.67 | $41.14 | $41.40 | +0.10% | 1,355,384 |
| Jul 6, 2026 | $41.53 | $41.70 | $41.07 | $41.36 | +0.44% | 1,361,065 |
| Jul 2, 2026 | $41.00 | $41.20 | $40.56 | $41.18 | +1.13% | 1,580,230 |
| Jul 1, 2026 | $40.43 | $41.04 | $40.43 | $40.72 | +0.52% | 795,769 |
| Jun 30, 2026 | $40.70 | $40.91 | $40.16 | $40.51 | -0.42% | 1,738,874 |
| Jun 29, 2026 | $40.28 | $40.69 | $39.98 | $40.68 | +0.97% | 1,591,268 |
| Jun 26, 2026 | $40.29 | $40.53 | $40.08 | $40.29 | +0.27% | 1,118,972 |
| Jun 25, 2026 | $40.00 | $40.73 | $39.94 | $40.18 | +1.21% | 1,494,891 |
| Jun 24, 2026 | $40.15 | $40.23 | $39.48 | $39.70 | -1.22% | 4,429,203 |
| Jun 23, 2026 | $40.10 | $40.47 | $39.96 | $40.19 | -0.37% | 1,861,351 |
| Jun 22, 2026 | $40.43 | $41.00 | $40.18 | $40.34 | -0.66% | 2,745,404 |
| Jun 18, 2026 | $40.65 | $40.82 | $40.35 | $40.61 | +0.54% | 1,433,202 |
| Jun 17, 2026 | $40.97 | $41.39 | $40.30 | $40.39 | -1.78% | 2,502,435 |
| Jun 16, 2026 | $40.76 | $41.43 | $40.76 | $41.12 | +0.93% | 1,174,590 |
| Jun 15, 2026 | $40.56 | $40.86 | $40.35 | $40.74 | +1.07% | 982,836 |
| Jun 12, 2026 | $39.93 | $40.47 | $39.93 | $40.31 | +1.31% | 1,651,085 |
| Jun 11, 2026 | $39.15 | $39.93 | $39.03 | $39.79 | +1.38% | 1,956,536 |
| Jun 10, 2026 | $38.91 | $39.46 | $38.53 | $39.25 | +1.00% | 2,650,284 |
| Jun 9, 2026 | $39.10 | $39.37 | $38.44 | $38.86 | -0.08% | 2,414,951 |
| Jun 8, 2026 | $38.72 | $39.05 | $38.59 | $38.89 | +0.46% | 2,162,536 |
| Jun 5, 2026 | $38.63 | $39.00 | $38.51 | $38.71 | +0.55% | 2,346,793 |
| Jun 4, 2026 | $37.34 | $38.57 | $36.84 | $38.50 | +0.86% | 2,465,930 |
| Jun 3, 2026 | $38.19 | $38.39 | $38.03 | $38.17 | -0.70% | 2,364,539 |
| Jun 2, 2026 | $37.72 | $38.58 | $37.72 | $38.44 | +2.02% | 1,351,644 |
| Jun 1, 2026 | $37.78 | $38.29 | $37.53 | $37.68 | -1.34% | 1,843,102 |
| May 29, 2026 | $37.79 | $38.42 | $37.78 | $38.19 | -0.26% | 3,859,533 |
| May 28, 2026 | $38.45 | $38.60 | $38.11 | $38.29 | -1.08% | 9,115,160 |
| May 27, 2026 | $38.74 | $38.86 | $38.50 | $38.71 | +0.34% | 1,687,133 |
| May 26, 2026 | $39.09 | $39.22 | $38.43 | $38.58 | +0.13% | 1,447,902 |
| May 22, 2026 | $39.01 | $39.21 | $38.52 | $38.53 | -1.31% | 1,477,296 |
| May 21, 2026 | $38.43 | $39.11 | $38.36 | $39.04 | +0.88% | 6,891,256 |
| May 20, 2026 | $37.94 | $38.81 | $37.67 | $38.70 | +2.33% | 1,791,355 |
| May 19, 2026 | $37.83 | $38.10 | $37.55 | $37.82 | -1.07% | 2,227,654 |
| May 18, 2026 | $37.81 | $38.27 | $37.81 | $38.23 | +1.76% | 1,488,786 |
| May 15, 2026 | $37.15 | $37.77 | $37.04 | $37.57 | +0.08% | 2,262,803 |
| May 14, 2026 | $37.57 | $37.81 | $36.97 | $37.54 | -5.80% | 5,113,133 |
| May 13, 2026 | $40.05 | $40.41 | $39.65 | $39.85 | -0.45% | 2,308,625 |
| May 12, 2026 | $39.81 | $40.15 | $39.63 | $40.03 | +0.15% | 2,207,780 |
| May 11, 2026 | $39.81 | $40.32 | $39.81 | $39.97 | -0.12% | 1,272,652 |
| May 8, 2026 | $39.78 | $40.09 | $39.37 | $40.02 | +1.16% | 2,096,820 |
| May 7, 2026 | $39.80 | $40.07 | $39.51 | $39.56 | -1.03% | 2,337,351 |
| May 6, 2026 | $39.83 | $40.08 | $39.67 | $39.97 | +1.65% | 1,344,387 |
| May 5, 2026 | $38.74 | $39.35 | $38.63 | $39.32 | +2.08% | 1,434,670 |
| May 4, 2026 | $38.97 | $39.19 | $38.45 | $38.52 | -1.48% | 1,804,260 |
| May 1, 2026 | $39.39 | $39.69 | $39.10 | $39.10 | -0.48% | 1,355,366 |
| Apr 30, 2026 | $38.30 | $39.35 | $38.25 | $39.29 | +2.93% | 1,321,021 |
| Apr 29, 2026 | $38.58 | $38.69 | $38.17 | $38.17 | -1.09% | 1,882,448 |
| Apr 28, 2026 | $38.56 | $38.91 | $38.44 | $38.59 | +0.03% | 3,929,926 |
| Apr 27, 2026 | $38.62 | $38.93 | $38.40 | $38.58 | -0.41% | 2,303,323 |
| Apr 24, 2026 | $38.58 | $38.98 | $38.46 | $38.74 | +0.23% | 1,494,480 |
| Apr 23, 2026 | $38.12 | $38.71 | $38.12 | $38.65 | +0.89% | 1,674,426 |
| Apr 22, 2026 | $38.39 | $38.40 | $37.90 | $38.31 | +0.21% | 1,658,960 |
| Apr 21, 2026 | $38.58 | $38.83 | $38.20 | $38.23 | -0.86% | 1,609,318 |
| Apr 20, 2026 | $38.80 | $38.91 | $38.47 | $38.56 | -0.64% | 1,810,212 |
| Apr 17, 2026 | $39.03 | $39.22 | $38.80 | $38.81 | +0.47% | 1,739,674 |
| Apr 16, 2026 | $38.85 | $39.02 | $38.47 | $38.63 | -0.44% | 1,945,784 |
| Apr 15, 2026 | $37.85 | $38.85 | $37.85 | $38.80 | +2.51% | 1,815,502 |
| Apr 14, 2026 | $37.29 | $37.99 | $37.29 | $37.85 | +1.53% | 1,965,895 |
| Apr 13, 2026 | $36.27 | $37.33 | $36.27 | $37.28 | +2.08% | 2,617,479 |
| Apr 10, 2026 | $36.59 | $36.75 | $36.32 | $36.52 | -0.19% | 1,001,052 |
| Apr 9, 2026 | $36.28 | $36.70 | $36.22 | $36.59 | +0.22% | 2,078,621 |
| Apr 8, 2026 | $36.24 | $36.54 | $35.98 | $36.51 | +3.66% | 1,866,673 |
| Apr 7, 2026 | $34.99 | $35.33 | $34.83 | $35.22 | +0.11% | 1,945,795 |
| Apr 6, 2026 | $34.88 | $35.32 | $34.88 | $35.18 | +0.80% | 1,141,535 |
| Apr 2, 2026 | $34.29 | $34.94 | $34.15 | $34.90 | +0.35% | 1,869,932 |
| Apr 1, 2026 | $34.88 | $35.13 | $34.60 | $34.78 | +0.99% | 1,599,844 |
| Mar 31, 2026 | $34.02 | $34.49 | $33.58 | $34.44 | +2.35% | 2,169,711 |
| Mar 30, 2026 | $33.59 | $34.11 | $33.51 | $33.65 | +0.06% | 1,809,287 |
| Mar 27, 2026 | $34.31 | $34.31 | $33.49 | $33.63 | -2.38% | 1,913,353 |
| Mar 26, 2026 | $34.38 | $34.86 | $34.25 | $34.45 | -0.40% | 2,882,053 |
| Mar 25, 2026 | $34.79 | $34.90 | $34.40 | $34.59 | +0.46% | 1,614,286 |
| Mar 24, 2026 | $34.01 | $34.64 | $33.97 | $34.43 | +0.20% | 1,749,382 |
| Mar 23, 2026 | $34.38 | $34.84 | $34.24 | $34.36 | +1.63% | 2,406,462 |
| Mar 20, 2026 | $33.95 | $34.12 | $33.63 | $33.81 | -0.29% | 1,886,999 |
| Mar 19, 2026 | $34.00 | $34.22 | $33.64 | $33.91 | -1.14% | 2,519,015 |
| Mar 18, 2026 | $34.54 | $34.70 | $34.26 | $34.30 | -0.69% | 1,876,872 |
| Mar 17, 2026 | $34.30 | $34.65 | $34.30 | $34.54 | +1.26% | 1,509,910 |
| Mar 16, 2026 | $33.88 | $34.22 | $33.87 | $34.11 | +2.10% | 3,279,666 |
| Mar 13, 2026 | $33.71 | $33.80 | $33.36 | $33.41 | -0.27% | 1,529,465 |
| Mar 12, 2026 | $33.42 | $33.67 | $33.23 | $33.50 | -0.71% | 1,672,106 |
| Mar 11, 2026 | $33.76 | $34.09 | $33.67 | $33.74 | -0.06% | 2,226,187 |
| Mar 10, 2026 | $33.68 | $34.04 | $33.31 | $33.76 | +1.08% | 2,219,909 |
| Mar 9, 2026 | $33.25 | $33.43 | $32.58 | $33.40 | -0.83% | 3,195,506 |
| Mar 6, 2026 | $34.05 | $34.05 | $33.46 | $33.68 | -2.09% | 2,546,004 |
| Mar 5, 2026 | $34.72 | $34.97 | $34.09 | $34.40 | -1.21% | 2,083,128 |
| Mar 4, 2026 | $34.47 | $34.99 | $34.41 | $34.82 | +1.46% | 2,132,353 |
| Mar 3, 2026 | $34.25 | $34.48 | $33.74 | $34.32 | -1.80% | 3,775,731 |
| Mar 2, 2026 | $34.78 | $35.08 | $34.44 | $34.95 | -1.66% | 5,075,341 |
| Feb 27, 2026 | $35.43 | $35.66 | $35.31 | $35.54 | -0.78% | 2,986,422 |
| Feb 26, 2026 | $35.69 | $35.90 | $35.42 | $35.82 | +1.19% | 2,726,608 |
| Feb 25, 2026 | $35.60 | $35.60 | $35.13 | $35.40 | -1.09% | 5,170,613 |
| Feb 24, 2026 | $35.82 | $35.86 | $35.28 | $35.79 | -0.36% | 12,606,880 |
| Feb 23, 2026 | $36.79 | $36.81 | $35.82 | $35.92 | -2.07% | 2,021,970 |
| Feb 20, 2026 | $36.40 | $36.69 | $36.23 | $36.68 | +1.41% | 1,581,143 |
| Feb 19, 2026 | $36.72 | $36.75 | $36.12 | $36.17 | -2.19% | 1,458,312 |
| Feb 18, 2026 | $37.29 | $37.29 | $36.65 | $36.98 | -0.51% | 5,482,489 |
| Feb 17, 2026 | $36.72 | $37.26 | $36.64 | $37.17 | +1.09% | 2,928,839 |
| Feb 13, 2026 | $36.01 | $36.80 | $35.78 | $36.77 | +2.68% | 4,520,834 |
| Feb 12, 2026 | $37.79 | $38.19 | $35.57 | $35.81 | -5.49% | 4,997,077 |
| Feb 11, 2026 | $38.35 | $38.54 | $37.82 | $37.89 | -0.97% | 1,346,155 |
| Feb 10, 2026 | $38.12 | $38.52 | $38.10 | $38.26 | +0.68% | 1,500,358 |
| Feb 9, 2026 | $38.25 | $38.40 | $37.98 | $38.00 | -0.11% | 2,486,286 |
| Feb 6, 2026 | $37.72 | $38.13 | $37.59 | $38.04 | +1.79% | 1,541,948 |
| Feb 5, 2026 | $37.37 | $38.14 | $37.18 | $37.37 | -0.29% | 2,806,222 |
| Feb 4, 2026 | $38.09 | $38.26 | $37.16 | $37.48 | -1.52% | 5,255,052 |
| Feb 3, 2026 | $38.38 | $38.56 | $37.84 | $38.06 | -0.83% | 1,860,316 |
| Feb 2, 2026 | $38.11 | $38.72 | $38.08 | $38.38 | +0.71% | 1,839,418 |
| Jan 30, 2026 | $38.16 | $38.45 | $37.67 | $38.11 | -1.14% | 2,036,704 |
| Jan 29, 2026 | $38.00 | $38.63 | $37.86 | $38.55 | +2.20% | 1,779,696 |
| Jan 28, 2026 | $37.33 | $37.85 | $36.99 | $37.72 | +0.94% | 1,575,828 |
| Jan 27, 2026 | $37.27 | $37.76 | $37.22 | $37.37 | +0.67% | 1,168,422 |
| Jan 26, 2026 | $37.17 | $37.29 | $36.85 | $37.12 | +0.46% | 1,138,308 |
| Jan 23, 2026 | $36.69 | $36.98 | $36.31 | $36.95 | +0.54% | 1,017,998 |
| Jan 22, 2026 | $37.25 | $37.54 | $36.70 | $36.75 | -0.78% | 1,207,693 |
| Jan 21, 2026 | $36.82 | $37.42 | $36.69 | $37.04 | +1.26% | 1,475,559 |
| Jan 20, 2026 | $37.32 | $37.43 | $36.55 | $36.58 | -2.11% | 1,260,155 |
| Jan 16, 2026 | $37.48 | $37.69 | $37.28 | $37.37 | -0.61% | 1,774,042 |
| Jan 15, 2026 | $37.39 | $37.71 | $37.33 | $37.60 | +0.72% | 1,413,321 |
| Jan 14, 2026 | $36.84 | $37.42 | $36.82 | $37.33 | +1.47% | 1,593,391 |
| Jan 13, 2026 | $37.21 | $37.33 | $36.71 | $36.79 | -0.92% | 1,461,407 |
| Jan 12, 2026 | $37.35 | $37.42 | $37.08 | $37.13 | -0.62% | 2,958,146 |
| Jan 9, 2026 | $37.22 | $37.58 | $37.09 | $37.36 | +0.57% | 1,937,913 |
| Jan 8, 2026 | $36.62 | $37.34 | $36.39 | $37.15 | +1.56% | 2,049,295 |
| Jan 7, 2026 | $37.00 | $37.37 | $36.56 | $36.58 | -2.19% | 1,496,939 |
| Jan 6, 2026 | $36.73 | $37.46 | $36.73 | $37.40 | +1.96% | 2,301,778 |
| Jan 5, 2026 | $36.16 | $36.99 | $36.09 | $36.68 | +1.21% | 1,529,490 |
| Jan 2, 2026 | $36.39 | $36.47 | $36.09 | $36.24 | -0.11% | 1,137,062 |
| Dec 31, 2025 | $36.51 | $36.63 | $36.28 | $36.28 | -0.68% | 1,444,027 |
| Dec 30, 2025 | $36.67 | $36.72 | $36.53 | $36.53 | -0.35% | 989,848 |
| Dec 29, 2025 | $36.56 | $36.85 | $36.55 | $36.66 | +0.22% | 1,026,549 |
| Dec 26, 2025 | $36.70 | $36.70 | $36.46 | $36.58 | -0.22% | 928,270 |
| Dec 24, 2025 | $36.93 | $36.93 | $36.63 | $36.66 | -0.24% | 851,584 |
| Dec 23, 2025 | $36.58 | $36.86 | $36.58 | $36.75 | +0.60% | 1,449,399 |
| Dec 22, 2025 | $36.34 | $36.59 | $36.08 | $36.53 | +1.02% | 2,032,121 |
| Dec 19, 2025 | $36.23 | $36.51 | $36.11 | $36.16 | -0.03% | 1,735,344 |
| Dec 18, 2025 | $35.81 | $36.23 | $35.70 | $36.17 | +1.52% | 2,141,517 |
| Dec 17, 2025 | $35.95 | $36.05 | $35.56 | $35.63 | -0.81% | 1,780,235 |
| Dec 16, 2025 | $35.76 | $35.99 | $35.62 | $35.92 | +0.45% | 1,402,654 |
| Dec 15, 2025 | $35.61 | $35.96 | $35.56 | $35.76 | +0.79% | 3,568,579 |
| Dec 12, 2025 | $35.65 | $35.88 | $35.40 | $35.48 | -0.48% | 3,033,196 |
| Dec 11, 2025 | $35.59 | $35.86 | $35.45 | $35.65 | +0.45% | 2,857,330 |
| Dec 10, 2025 | $35.25 | $35.63 | $35.13 | $35.49 | +0.77% | 2,802,463 |
| Dec 9, 2025 | $35.00 | $35.56 | $34.85 | $35.22 | +0.80% | 1,596,510 |
| Dec 8, 2025 | $35.37 | $35.40 | $34.84 | $34.94 | -0.99% | 5,403,707 |
| Dec 5, 2025 | $35.40 | $35.51 | $35.17 | $35.29 | +0.09% | 1,357,182 |
| Dec 4, 2025 | $35.19 | $35.61 | $35.19 | $35.26 | +0.46% | 1,443,814 |
| Dec 3, 2025 | $34.97 | $35.14 | $34.82 | $35.10 | +0.46% | 1,548,856 |
| Dec 2, 2025 | $35.14 | $35.20 | $34.84 | $34.94 | -0.57% | 1,909,106 |
| Dec 1, 2025 | $35.22 | $35.62 | $35.14 | $35.14 | -0.20% | 2,106,005 |
| Nov 28, 2025 | $34.93 | $35.41 | $34.83 | $35.21 | +1.35% | 637,756 |
| Nov 26, 2025 | $35.04 | $35.17 | $34.55 | $34.74 | -1.61% | 2,258,036 |
| Nov 25, 2025 | $34.94 | $35.35 | $34.86 | $35.31 | +1.26% | 10,096,370 |
| Nov 24, 2025 | $34.55 | $34.97 | $34.31 | $34.87 | +0.96% | 2,071,017 |
| Nov 21, 2025 | $33.92 | $34.57 | $33.84 | $34.54 | +2.01% | 1,804,759 |
| Nov 20, 2025 | $34.30 | $34.33 | $33.65 | $33.86 | +0.03% | 2,074,257 |
| Nov 19, 2025 | $33.31 | $34.12 | $33.31 | $33.85 | +0.86% | 2,816,227 |
| Nov 18, 2025 | $33.59 | $33.86 | $33.24 | $33.56 | -0.68% | 3,301,484 |
| Nov 17, 2025 | $34.28 | $34.28 | $33.54 | $33.79 | -1.66% | 2,896,136 |
| Nov 14, 2025 | $34.51 | $34.57 | $33.99 | $34.36 | -0.20% | 4,186,208 |
| Nov 13, 2025 | $34.80 | $35.57 | $34.29 | $34.43 | 0.00% | 3,329,493 |
| Nov 12, 2025 | $33.54 | $34.50 | $33.54 | $34.43 | +2.65% | 1,774,564 |
| Nov 11, 2025 | $33.44 | $33.98 | $33.44 | $33.54 | +0.39% | 1,618,541 |
| Nov 10, 2025 | $33.55 | $33.67 | $33.33 | $33.41 | 0.00% | 3,516,003 |
| Nov 7, 2025 | $33.04 | $33.41 | $32.76 | $33.41 | +0.69% | 1,467,323 |
| Nov 6, 2025 | $33.30 | $33.47 | $32.96 | $33.18 | -0.36% | 1,893,817 |
| Nov 5, 2025 | $32.80 | $33.36 | $32.66 | $33.30 | +1.37% | 1,818,569 |
| Nov 4, 2025 | $32.64 | $32.99 | $32.55 | $32.85 | -0.51% | 1,572,248 |
| Nov 3, 2025 | $32.38 | $33.04 | $32.21 | $33.02 | +2.01% | 1,606,004 |
| Oct 31, 2025 | $32.12 | $32.54 | $31.92 | $32.37 | +0.68% | 1,299,594 |
| Oct 30, 2025 | $32.40 | $32.71 | $32.13 | $32.15 | -1.20% | 1,497,443 |
| Oct 29, 2025 | $32.82 | $32.91 | $32.31 | $32.54 | -0.91% | 1,343,519 |
| Oct 28, 2025 | $32.94 | $32.97 | $32.63 | $32.84 | -0.15% | 1,054,980 |
| Oct 27, 2025 | $32.86 | $33.04 | $32.70 | $32.89 | +0.92% | 1,338,237 |
| Oct 24, 2025 | $32.28 | $32.67 | $32.16 | $32.59 | +1.21% | 1,260,653 |
| Oct 23, 2025 | $31.91 | $32.21 | $31.91 | $32.20 | +0.94% | 1,142,278 |
| Oct 22, 2025 | $31.87 | $32.01 | $31.70 | $31.90 | +0.31% | 1,175,493 |
| Oct 21, 2025 | $31.87 | $32.02 | $31.68 | $31.80 | -0.16% | 1,175,759 |
| Oct 20, 2025 | $31.78 | $32.08 | $31.76 | $31.85 | – | 926,814 |
Seasonality
MFC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | -0.3% | -1.9% | 1.6% | -0.4% | 2.1% | 2.8% | -0.8% | 0.3% | -0.4% | 9.3% | 1.0% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 5.0% | -5.8% | -3.1% | 14.1% | -1.9% | 6.1% | 9.9% | -3.9% | 0.4% | 4.8% | ||
| 2025 | -2.6% | 4.2% | 1.0% | -1.7% | 5.0% | 0.4% | -3.1% | -0.7% | 1.3% | 3.9% | 8.8% | 3.0% |
| 2024 | 0.0% | 8.7% | 5.3% | -6.7% | 12.6% | 2.5% | 0.0% | 4.9% | 7.0% | -1.2% | 11.0% | -4.4% |
| 2023 | 11.0% | 1.2% | -7.1% | 7.6% | -4.9% | 2.1% | 5.8% | -6.2% | -1.1% | -4.7% | 14.0% | 12.8% |
| 2022 | 9.2% | -1.5% | 5.4% | -8.4% | -3.9% | -6.5% | 5.7% | -4.3% | -9.4% | 5.6% | 10.5% | -1.1% |
| 2021 | 1.5% | 11.4% | 7.9% | 1.6% | -3.3% | -5.7% | -1.9% | 1.9% | -1.2% | 1.3% | -6.6% | 6.2% |
| 2020 | -4.0% | -12.6% | -25.5% | 0.5% | 0.2% | 9.7% | -1.5% | 11.4% | -5.7% | -2.4% | 27.3% | 4.5% |
| 2019 | 13.3% | 6.1% | 0.2% | 8.9% | -7.8% | 8.3% | -0.6% | -7.1% | 10.5% | 1.4% | 6.7% | 3.1% |
| 2018 | 1.8% | -9.5% | -2.4% | 1.6% | 0.7% | -4.6% | 3.3% | -0.5% | -2.3% | -12.1% | 6.2% | -14.1% |
| 2017 | 7.5% | -5.7% | -1.0% | -1.1% | -1.0% | 8.9% | 9.9% | -4.0% | 3.3% | -0.9% | 5.5% | -0.9% |