Man Active High Yield ETF (MHY)
NYSEARCA: MHY · Real-Time Price · USD
25.14
0.00 (0.00%)
Nov 10, 2026, 12:11 PM EST - Market open
MHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.15 | 25.15 | 25.09 | 25.14 | 25.14 | - | 21 |
| Nov 9, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.15% | 30 |
| Nov 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.07% | 112 |
| Nov 5, 2026 | 25.13 | 25.13 | 25.10 | 25.12 | 25.12 | 0.07% | 1,150 |
| Nov 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.74% | 58 |
| Nov 3, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.21% | 16 |
| Nov 2, 2026 | 25.06 | 25.06 | 24.97 | 24.97 | 24.97 | -0.30% | 266 |
| Oct 30, 2026 | 25.05 | 25.05 | 25.03 | 25.04 | 25.04 | 0.16% | 1,263 |
| Oct 29, 2026 | 25.01 | 25.02 | 24.98 | 25.00 | 25.00 | 0.22% | 1,969 |
| Oct 28, 2026 | 24.95 | 24.95 | 24.94 | 24.95 | 24.95 | 0.17% | 430 |
| Oct 27, 2026 | 24.90 | 24.90 | 24.88 | 24.90 | 24.90 | 0.12% | 1,578 |
| Oct 26, 2026 | 24.91 | 24.94 | 24.87 | 24.87 | 24.87 | -0.17% | 3,373 |
| Oct 23, 2026 | 24.91 | 24.92 | 24.90 | 24.92 | 24.92 | -0.13% | 684 |
| Oct 22, 2026 | 24.93 | 25.06 | 24.93 | 24.95 | 24.95 | 0.20% | 6,180 |
| Oct 21, 2026 | 24.92 | 25.11 | 24.83 | 24.90 | 24.90 | -0.02% | 632,882 |
| Oct 20, 2026 | 24.88 | 24.90 | 24.87 | 24.90 | 24.90 | -0.27% | 849 |
| Oct 19, 2026 | 25.01 | 25.01 | 24.94 | 24.97 | 24.97 | 0.08% | 1,055 |
| Oct 16, 2026 | 24.95 | 24.95 | 24.94 | 24.95 | 24.95 | -0.36% | 1,033 |
| Oct 15, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 25.04 | -0.08% | 2,806 |
| Oct 14, 2026 | 25.08 | 25.08 | 25.06 | 25.06 | 25.06 | -0.40% | 15,283 |
| Oct 13, 2026 | 25.17 | 25.17 | 25.14 | 25.16 | 25.16 | -0.04% | 12,942 |
| Oct 12, 2026 | 25.24 | 25.24 | 25.16 | 25.17 | 25.17 | -0.40% | 9,797 |
| Oct 9, 2026 | 25.22 | 25.27 | 25.22 | 25.27 | 25.27 | 0.11% | 2,782 |
| Oct 8, 2026 | 25.27 | 25.28 | 25.21 | 25.24 | 25.24 | -0.31% | 53,340 |
| Oct 7, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.17% | 56 |
| Oct 6, 2026 | 25.19 | 25.30 | 25.19 | 25.28 | 25.28 | -0.02% | 1,044 |
| Oct 5, 2026 | 25.24 | 25.29 | 25.24 | 25.29 | 25.29 | 0.18% | 1,041 |
| Oct 2, 2026 | 25.22 | 25.26 | 25.22 | 25.24 | 25.24 | -0.09% | 13,185 |
| Oct 1, 2026 | 25.26 | 25.30 | 25.24 | 25.26 | 25.26 | -0.14% | 757 |
| Sep 30, 2026 | 25.34 | 25.34 | 25.27 | 25.30 | 25.30 | -0.26% | 5,363 |
| Sep 29, 2026 | 25.34 | 25.36 | 25.31 | 25.36 | 25.36 | -0.20% | 13,071 |
| Sep 28, 2026 | 25.45 | 25.45 | 25.39 | 25.41 | 25.41 | -0.24% | 946 |
| Sep 25, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.08% | 115 |
| Sep 24, 2026 | 25.49 | 25.54 | 25.45 | 25.49 | 25.49 | -0.44% | 6,335 |
| Sep 23, 2026 | 26.18 | 26.23 | 26.18 | 26.19 | 25.61 | -0.63% | 1,798 |
| Sep 22, 2026 | 26.28 | 26.38 | 26.25 | 26.36 | 25.77 | 0.40% | 5,425 |
| Sep 21, 2026 | 26.19 | 26.25 | 26.16 | 26.25 | 25.67 | 0.42% | 2,812 |
| Sep 18, 2026 | 26.10 | 26.17 | 26.10 | 26.14 | 25.56 | 0.10% | 1,547 |
| Sep 17, 2026 | 26.09 | 26.14 | 26.09 | 26.11 | 25.53 | 0.29% | 2,002 |
| Sep 16, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.46 | 0.19% | 51 |
| Sep 15, 2026 | 26.03 | 26.03 | 25.99 | 25.99 | 25.41 | -0.19% | 30,542 |
| Sep 14, 2026 | 25.98 | 26.04 | 25.98 | 26.04 | 25.46 | 0.11% | 1,599 |
| Sep 11, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.43 | -0.11% | 99 |
| Sep 10, 2026 | 26.06 | 26.31 | 26.04 | 26.04 | 25.46 | -0.12% | 20,651 |
| Sep 9, 2026 | 26.11 | 26.11 | 26.07 | 26.07 | 25.49 | -0.05% | 1,287 |
| Sep 8, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.50 | - | 106 |
| Sep 4, 2026 | 26.06 | 26.09 | 26.06 | 26.09 | 25.50 | -0.02% | 288 |
| Sep 3, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 25.51 | 0.18% | 5,915 |
| Sep 2, 2026 | 26.10 | 26.10 | 26.02 | 26.04 | 25.46 | -0.01% | 3,125 |
| Sep 1, 2026 | 26.09 | 26.09 | 26.04 | 26.04 | 25.46 | -0.25% | 548 |