Man Active High Yield ETF (MHY)
NYSEARCA: MHY · Real-Time Price · USD
25.21
-0.07 (-0.27%)
May 15, 2026, 4:00 PM EDT - Market closed
MHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.25% | 2 |
| May 14, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.10% | 2 |
| May 13, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.08% | 8 |
| May 12, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.12% | 2 |
| May 11, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.01% | 2 |
| May 8, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.27% | 2 |
| May 7, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.13% | 2 |
| May 6, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.37% | 2 |
| May 5, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.12% | 2 |
| May 4, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.12% | 2 |
| May 1, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.07% | 22 |
| Apr 30, 2026 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | -0.08% | 102 |
| Apr 29, 2026 | 25.24 | 25.24 | 25.22 | 25.22 | 25.22 | 0.09% | 508 |
| Apr 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.15% | 4 |
| Apr 27, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.25% | 10 |
| Apr 24, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.06% | 2 |
| Apr 23, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.17% | 2 |
| Apr 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.08% | 106 |
| Apr 21, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.15% | 32 |
| Apr 20, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 12 |
| Apr 17, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.22 | 0.35% | 102 |
| Apr 16, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.06% | 2 |
| Apr 15, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.06% | 2 |
| Apr 14, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.16% | 2 |
| Apr 13, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.24% | 17 |
| Apr 10, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.18% | 2 |
| Apr 9, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - | 3 |
| Apr 8, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.48% | 2 |
| Apr 7, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.07% | 2 |
| Apr 6, 2026 | 24.93 | 24.97 | 24.93 | 24.97 | 24.97 | 0.11% | 217 |
| Apr 2, 2026 | 24.90 | 24.95 | 24.90 | 24.95 | 24.95 | 0.15% | 403 |
| Apr 1, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.31% | 3 |
| Mar 31, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.40% | 3 |
| Mar 30, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - | 3 |
| Mar 27, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.07% | 22 |
| Mar 26, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.34% | 2 |
| Mar 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 2 |
| Mar 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.74 | -0.26% | 2 |
| Mar 23, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.80 | 0.42% | 2 |
| Mar 20, 2026 | 24.84 | 24.84 | 24.74 | 24.76 | 24.70 | -0.60% | 3,107 |
| Mar 19, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.84 | 0.17% | 2 |
| Mar 18, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.80 | -0.33% | 2 |
| Mar 17, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.88 | 0.31% | 3 |
| Mar 16, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.81 | 0.19% | 44 |
| Mar 13, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.76 | 0.07% | 5 |
| Mar 12, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.74 | -0.44% | 3 |
| Mar 11, 2026 | 24.93 | 24.93 | 24.86 | 24.92 | 24.85 | -0.15% | 1,957 |
| Mar 10, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.89 | - | 35 |
| Mar 9, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.89 | 0.35% | 196 |
| Mar 6, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.80 | -0.35% | 2 |