Man Active High Yield ETF (MHY)
NYSEARCA: MHY · Real-Time Price · USD
26.09
0.00 (-0.02%)
Sep 4, 2026, 4:00 PM EDT - Market closed
MHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.06 | 26.09 | 26.06 | 26.09 | 26.09 | -0.02% | 288 |
| Sep 3, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.18% | 5,913 |
| Sep 2, 2026 | 26.10 | 26.10 | 26.02 | 26.04 | 26.04 | -0.01% | 3,125 |
| Sep 1, 2026 | 26.09 | 26.09 | 26.04 | 26.04 | 26.04 | -0.25% | 548 |
| Aug 31, 2026 | 26.09 | 26.11 | 26.09 | 26.11 | 26.11 | 0.31% | 519 |
| Aug 28, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.07% | 24 |
| Aug 27, 2026 | 26.00 | 26.20 | 25.98 | 26.01 | 26.01 | 0.04% | 11,163 |
| Aug 26, 2026 | 25.96 | 26.00 | 25.96 | 26.00 | 26.00 | 0.10% | 363 |
| Aug 25, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.16% | 38 |
| Aug 24, 2026 | 25.91 | 25.94 | 25.91 | 25.94 | 25.94 | 0.12% | 410 |
| Aug 21, 2026 | 25.92 | 25.92 | 25.87 | 25.91 | 25.91 | 0.12% | 3,231 |
| Aug 20, 2026 | 26.00 | 26.00 | 25.83 | 25.87 | 25.87 | 0.18% | 12,521 |
| Aug 19, 2026 | 25.91 | 25.91 | 25.83 | 25.83 | 25.83 | 0.07% | 8,424 |
| Aug 18, 2026 | 25.80 | 25.81 | 25.80 | 25.81 | 25.81 | -0.05% | 486 |
| Aug 17, 2026 | 25.79 | 25.83 | 25.79 | 25.83 | 25.83 | -0.04% | 397 |
| Aug 14, 2026 | 25.82 | 25.84 | 25.82 | 25.84 | 25.84 | -0.04% | 595 |
| Aug 13, 2026 | 25.81 | 25.87 | 25.81 | 25.85 | 25.85 | -0.04% | 809 |
| Aug 12, 2026 | 25.86 | 25.86 | 25.83 | 25.86 | 25.86 | 0.10% | 933 |
| Aug 11, 2026 | 25.89 | 25.89 | 25.83 | 25.83 | 25.83 | -0.02% | 3,063 |
| Aug 10, 2026 | 25.87 | 25.90 | 25.80 | 25.84 | 25.84 | -0.04% | 1,686 |
| Aug 7, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.17% | 99 |
| Aug 6, 2026 | 25.88 | 25.89 | 25.88 | 25.89 | 25.89 | 0.27% | 1,297 |
| Aug 5, 2026 | 25.82 | 25.84 | 25.82 | 25.82 | 25.82 | -0.15% | 3,083 |
| Aug 4, 2026 | 25.86 | 25.87 | 25.83 | 25.86 | 25.86 | 0.23% | 1,969 |
| Aug 3, 2026 | 25.82 | 25.82 | 25.77 | 25.80 | 25.80 | 0.25% | 1,014 |
| Jul 31, 2026 | 25.73 | 25.77 | 25.70 | 25.74 | 25.73 | 0.17% | 1,528 |
| Jul 30, 2026 | 25.72 | 25.72 | 25.69 | 25.69 | 25.69 | 0.18% | 807 |
| Jul 29, 2026 | 25.79 | 25.79 | 25.65 | 25.65 | 25.65 | -0.20% | 228 |
| Jul 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.28% | 29 |
| Jul 27, 2026 | 25.65 | 25.66 | 25.63 | 25.63 | 25.63 | 0.13% | 1,890 |
| Jul 24, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.12% | 93 |
| Jul 23, 2026 | 25.63 | 25.63 | 25.59 | 25.62 | 25.62 | -0.11% | 31,436 |
| Jul 22, 2026 | 25.64 | 25.66 | 25.62 | 25.65 | 25.65 | -0.10% | 67,909 |
| Jul 21, 2026 | 25.67 | 25.68 | 25.67 | 25.68 | 25.68 | 0.08% | 51,035 |
| Jul 20, 2026 | 25.66 | 25.66 | 25.65 | 25.65 | 25.65 | 0.09% | 62,019 |
| Jul 17, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.06% | 646 |
| Jul 16, 2026 | 25.66 | 25.66 | 25.65 | 25.65 | 25.65 | 0.18% | 52,349 |
| Jul 15, 2026 | 25.62 | 25.63 | 25.60 | 25.60 | 25.60 | 0.20% | 39,939 |
| Jul 14, 2026 | 25.56 | 25.57 | 25.55 | 25.55 | 25.55 | 0.07% | 113,211 |
| Jul 13, 2026 | 25.54 | 25.55 | 25.52 | 25.53 | 25.53 | 0.07% | 92,846 |
| Jul 10, 2026 | 25.54 | 25.55 | 25.51 | 25.51 | 25.51 | - | 47,486 |
| Jul 9, 2026 | 25.55 | 25.55 | 25.51 | 25.51 | 25.51 | 0.05% | 115,329 |
| Jul 8, 2026 | 25.51 | 25.58 | 25.44 | 25.50 | 25.50 | -0.23% | 53,436 |
| Jul 7, 2026 | 25.52 | 25.56 | 25.51 | 25.56 | 25.56 | 0.23% | 21,120 |
| Jul 6, 2026 | 25.50 | 25.54 | 25.50 | 25.50 | 25.50 | 0.16% | 13,178 |
| Jul 2, 2026 | 25.46 | 25.70 | 25.46 | 25.46 | 25.46 | 0.16% | 7,641 |
| Jul 1, 2026 | 25.45 | 25.45 | 25.42 | 25.42 | 25.42 | 0.12% | 1,164 |
| Jun 30, 2026 | 25.44 | 25.44 | 25.39 | 25.39 | 25.39 | -0.10% | 5,889 |
| Jun 29, 2026 | 25.44 | 25.44 | 25.39 | 25.41 | 25.41 | 0.14% | 5,449 |
| Jun 26, 2026 | 25.39 | 25.39 | 25.38 | 25.38 | 25.38 | 0.12% | 20,410 |