Man Active High Yield ETF (MHY)
NYSEARCA: MHY · Real-Time Price · USD
24.92
-0.04 (-0.16%)
Mar 11, 2026, 4:00 PM EDT - Market closed
MHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 24.93 | 24.93 | 24.86 | 24.92 | 24.92 | -0.15% | 1,957 |
| Mar 10, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - | 35 |
| Mar 9, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.35% | 196 |
| Mar 6, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.35% | 2 |
| Mar 5, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.13% | 1 |
| Mar 4, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.48% | - |
| Mar 3, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.25% | - |
| Mar 2, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.05% | 6 |
| Feb 27, 2026 | 24.93 | 24.95 | 24.93 | 24.95 | 24.95 | -0.25% | 206 |
| Feb 26, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.09% | 6 |
| Feb 25, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.16% | 2 |
| Feb 24, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.18% | 10 |
| Feb 23, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.06% | 10 |
| Feb 20, 2026 | 25.03 | 25.05 | 25.03 | 25.05 | 25.05 | 0.08% | 950 |
| Feb 19, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.06% | - |
| Feb 18, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.02% | - |
| Feb 17, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.12% | - |
| Feb 13, 2026 | 25.08 | 25.08 | 25.04 | 25.04 | 25.04 | -0.08% | 901 |
| Feb 12, 2026 | 25.08 | 25.08 | 25.06 | 25.06 | 25.06 | -0.18% | 139 |
| Feb 11, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.14% | - |
| Feb 10, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.08% | 19 |
| Feb 9, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.12% | - |
| Feb 6, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.36% | 134 |
| Feb 5, 2026 | 25.03 | 25.04 | 25.02 | 25.04 | 25.04 | -0.16% | 743 |
| Feb 4, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.14% | 56 |
| Feb 3, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.02% | 532 |
| Feb 2, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.10% | 55 |
| Jan 30, 2026 | 25.10 | 25.10 | 25.07 | 25.08 | 25.08 | 0.12% | 1,612 |
| Jan 29, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.04% | 109 |
| Jan 28, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | - | 851 |
| Jan 27, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - | 3 |
| Jan 26, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.08% | - |
| Jan 23, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 25.04 | 0.06% | 309 |
| Jan 22, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.20% | - |
| Jan 21, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.15% | 1 |
| Jan 20, 2026 | 24.96 | 24.96 | 24.94 | 24.94 | 24.94 | -0.21% | 204 |
| Jan 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.16% | 200 |
| Jan 15, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.95 | 0.06% | - |
| Jan 14, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.02% | 5 |
| Jan 13, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.06% | - |
| Jan 12, 2026 | 24.94 | 24.94 | 24.93 | 24.93 | 24.93 | 0.02% | 186 |
| Jan 9, 2026 | 24.91 | 24.93 | 24.91 | 24.93 | 24.93 | 0.10% | 173 |
| Jan 8, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.04% | - |
| Jan 7, 2026 | 24.86 | 24.89 | 24.86 | 24.89 | 24.89 | 0.10% | 331 |
| Jan 6, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.86 | -0.03% | 107 |
| Jan 5, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.29% | 112 |
| Jan 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.09% | 19 |
| Dec 31, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.06% | 107 |
| Dec 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.79 | -0.04% | 155 |
| Dec 29, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.04% | 20 |