Man Active Global Infrastructure ETF (MGIN)
NYSEARCA: MGIN · Real-Time Price · USD
25.58
+0.11 (0.44%)
At close: Nov 4, 2026, 4:00 PM EST
25.58
0.00 (0.00%)
After-hours: Nov 4, 2026, 6:30 PM EST
MGIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.44% | 6 |
| Nov 3, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.44% | 6 |
| Nov 2, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.86% | 6 |
| Oct 30, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.01% | 145 |
| Oct 29, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.64% | 652 |
| Oct 28, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.14% | 6 |
| Oct 27, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.06% | 443 |
| Oct 26, 2026 | 25.16 | 25.16 | 25.12 | 25.12 | 25.12 | 0.14% | 414 |
| Oct 23, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.42% | 6 |
| Oct 22, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.13% | 85 |
| Oct 21, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.36% | 6 |
| Oct 20, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.12% | 6 |
| Oct 19, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.23% | 7 |
| Oct 16, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.79% | 7 |
| Oct 15, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.02% | 7 |
| Oct 14, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.15% | 6 |
| Oct 13, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.71% | 6 |
| Oct 12, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.62% | 6 |
| Oct 9, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.01% | 6 |
| Oct 8, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.90% | 8 |
| Oct 7, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -1.51% | 8 |
| Oct 6, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.76% | 8 |
| Oct 5, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.02% | 12 |
| Oct 2, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.08% | 10 |
| Oct 1, 2026 | 24.43 | 24.43 | 24.42 | 24.42 | 24.42 | -0.21% | 909 |
| Sep 30, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.53% | 12 |
| Sep 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.70% | 9 |
| Sep 28, 2026 | 24.84 | 24.84 | 24.78 | 24.78 | 24.78 | -0.49% | 852 |
| Sep 25, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.44% | 375,008 |