NYSE Arca · MGIN · ETF
Man Active Global Infrastructure ETF (MGIN) ETF price history
Every NYSE Arca trading session of Man Active Global Infrastructure ETF from Sep 28, 2026 to Nov 12, 2026: 34 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MGIN adjusted close, 2026 to 2026
- $25.80
- All time high, 2026
- $25.80
- 52 week high, $24.42 low
- 34
- Daily sessions since 2026
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
MGIN key facts
- Man Active Global Infrastructure ETF (MGIN) closed at $25.78 on Nov 12, 2026 on NYSE Arca.
- MGIN's all time high close is $25.80, set on Nov 11, 2026; its all time low close is $24.42 on Oct 1, 2026.
- MGIN's 52 week range is $24.42 to $25.80.
- MGIN's deepest drawdown was -1.8% from Nov 4, 2026 to Nov 6, 2026.
- DataCedar holds 34 daily sessions of MGIN history from Sep 28, 2026 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
MGIN price chart, 2026 to 2026
MGIN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.6% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 28, 2026 | +4.1% |
MGIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.80 on Nov 11, 2026
- All time low close
- $24.42 on Oct 1, 2026
- 52 week high
- $25.80 on Nov 11, 2026
- 52 week low
- $24.42 on Oct 1, 2026
- Deepest drawdown
- -1.8% from Nov 4, 2026 to Nov 6, 2026, recovered Nov 9, 2026
- Best single session
- +2.4% on Oct 21, 2026
- Worst single session
- -1.8% on Nov 5, 2026
- Volatility, 1 year annualised
- 12.2%
- Sessions closing higher, 1 year
- 33%
MGIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Sep 28, 2026; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.84 | $25.80 | $24.42 | $25.78 | n/a | 4.8K | 34 |
MGIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $25.78 | +0.8% |
| October 2026 | $25.58 | +3.2% |
| September 2026 | $24.78 | n/a |
About the MGIN data
Daily bars. 34 sessions from Sep 28, 2026 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 25, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AMGIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- MFSD MFS Active Short Duration Income ETF
- MFSX MFS Active Short Muni Bond ETF
- MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
- MGC Vanguard Morningstar Mega Cap ETF
- MGK Vanguard Morningstar Mega Cap Growth ETF
- MGMT Ballast Small/Mid Cap ETF
- MGNR American Beacon Select Funds American Beacon GLG Natural Resources ETF
- MGOV First Trust Intermediate Government Opportunities ETF
Common questions
MGIN share price history
