MAN Stock Prices

Data as of Nov 10, 2026

Last

46.02

Change

+1.45

Open

45.05

Previous

44.57

High

46.08

Low

44.34

Bid

-

Ask

-

Volume

540,889

Trades

-

Dividend

0.72

Yield

3.13%

Ex-Div

Dec 1, 2026

Split Date

-

Impl Vol

48.3%

Hist Vol

56.4%

Opt Volume

20

Open Int

3,408

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	45.05	46.08	44.34	46.02	+1.45	540,889	20	0.483	0.564
Nov 9, 2026	45.52	45.54	44.19	44.57	+0.07	422,996	28	0.470	0.564
Nov 6, 2026	45.98	46.04	44.02	44.50	-1.77	435,898	71	0.501	0.564
Nov 5, 2026	47.34	47.50	45.87	46.27	-0.66	658,999	114	0.500	0.565
Nov 4, 2026	46.70	47.65	46.43	46.93	+1.47	616,549	8	0.501	0.564
Nov 3, 2026	46.56	46.56	45.11	45.46	-2.13	690,988	6	0.000	0.564
Nov 2, 2026	46.12	47.70	46.12	47.59	+1.29	734,062	24	0.457	0.562
Oct 30, 2026	46.50	46.51	44.65	46.30	+0.81	544,457	22	0.000	0.561
Oct 29, 2026	45.80	46.44	44.85	45.49	-0.26	502,940	1	0.000	0.562
Oct 28, 2026	46.05	46.75	45.22	45.75	-0.01	540,585	39	0.487	0.565
Oct 27, 2026	46.58	46.93	45.50	45.76	-0.42	888,504	4	0.436	0.565
Oct 26, 2026	47.56	48.28	45.87	46.18	-1.35	719,318	35	0.464	0.565
Oct 23, 2026	45.87	48.48	45.87	47.53	+0.93	1,138,495	479	0.483	0.564
Oct 22, 2026	44.95	46.75	44.84	46.60	+1.96	929,832	326	0.431	0.564
Oct 21, 2026	43.88	45.11	43.69	44.64	+1.66	1,059,234	249	0.452	0.563
Oct 20, 2026	41.91	43.29	41.49	42.98	+1.50	1,331,292	242	0.460	0.562
Oct 19, 2026	40.90	41.99	40.07	41.48	-0.01	1,418,669	294	0.455	0.561
Oct 16, 2026	43.04	44.99	41.00	41.49	-2.25	2,157,254	469	0.468	0.564
Oct 15, 2026	45.08	48.03	42.65	43.74	-8.22	3,767,330	1,149	0.486	0.565
Oct 14, 2026	52.16	52.27	50.98	51.96	+0.32	920,486	589	0.559	0.538
Oct 13, 2026	51.90	52.82	50.46	51.64	+0.35	1,056,417	160	0.602	0.538
Oct 12, 2026	52.40	52.87	51.09	51.29	-1.49	868,660	502	1.191	0.538
Oct 9, 2026	53.92	54.46	52.74	52.78	-1.58	534,694	107	0.609	0.538
Oct 8, 2026	52.87	54.43	52.45	54.36	+1.49	799,684	26	0.783	0.537
Oct 7, 2026	51.78	53.19	51.78	52.87	+1.00	492,543	20	0.000	0.537
Oct 6, 2026	54.51	54.75	51.54	51.87	-2.33	1,021,073	19	0.642	0.537
Oct 5, 2026	54.27	55.00	53.50	54.20	+0.04	875,294	204	0.832	0.535
Oct 2, 2026	57.33	57.33	53.78	54.16	+0.00	1,139,015	26	0.704	0.535
Oct 1, 2026	52.08	57.43	52.08	56.28	+0.70	1,693,821	70	0.606	0.534
Sep 30, 2026	55.51	57.10	55.22	55.58	-0.98	1,017,051	46	0.683	0.534
Sep 29, 2026	55.99	57.18	55.26	56.56	-0.46	659,406	164	0.532	0.534
Sep 28, 2026	57.02	58.11	56.50	57.02	-0.39	1,090,205	93	0.676	0.534
Sep 25, 2026	56.69	57.84	56.47	57.41	+0.39	607,329	40	0.616	0.535
Sep 24, 2026	57.80	59.09	55.08	57.02	-0.35	956,765	328	0.695	0.536
Sep 23, 2026	57.41	58.41	56.70	57.37	-0.26	758,796	984	0.609	0.538
Sep 22, 2026	57.50	58.11	56.11	57.63	+1.08	744,912	80	0.552	0.538
Sep 21, 2026	58.00	58.69	56.46	56.55	-1.09	559,688	211	0.613	0.538
Sep 18, 2026	57.05	57.66	56.13	57.64	-0.03	1,319,105	107	0.585	0.538
Sep 17, 2026	58.04	58.21	57.00	57.67	-0.26	604,075	23	0.000	0.538
Sep 16, 2026	57.77	58.23	56.89	57.93	-0.52	702,231	106	0.000	0.538
Sep 15, 2026	57.97	58.64	56.79	58.45	+0.43	785,598	23	0.623	0.538
Sep 14, 2026	57.47	58.89	57.06	58.02	+1.68	661,593	127	0.586	0.538
Sep 11, 2026	57.13	57.74	55.50	56.34	-0.68	411,414	183	0.589	0.538
Sep 10, 2026	57.74	58.02	56.45	57.02	+0.30	716,742	66	0.620	0.540
Sep 9, 2026	57.01	57.84	54.98	56.72	-0.49	1,242,052	117	0.523	0.540
Sep 8, 2026	60.54	60.65	56.73	57.21	+0.00	978,442	28	0.576	0.540
Sep 4, 2026	60.78	62.04	59.25	61.98	+0.47	548,427	44	0.517	0.543
Sep 3, 2026	59.81	62.00	59.45	61.51	+1.24	623,395	8	0.540	0.543
Sep 2, 2026	60.63	61.68	59.54	60.27	-0.92	511,927	14	0.519	0.543
Sep 1, 2026	62.95	63.45	60.70	61.19	-1.76	962,538	43	0.502	0.543
Aug 31, 2026	62.27	63.22	61.28	62.95	+0.56	942,564	63	0.484	0.543
Aug 28, 2026	62.71	63.88	61.97	62.39	+0.18	596,340	31	0.491	0.544
Aug 27, 2026	61.75	62.95	61.19	62.21	+0.25	425,183	73	0.484	0.544
Aug 26, 2026	61.66	62.44	61.19	61.96	-0.13	652,120	27	0.481	0.544
Aug 25, 2026	60.76	62.28	59.81	62.09	+0.70	779,120	327	0.489	0.549
Aug 24, 2026	61.76	62.96	60.87	61.39	-0.06	674,262	108	0.511	0.549
Aug 21, 2026	60.44	62.45	60.16	61.45	+0.71	922,452	173	0.504	0.553
Aug 20, 2026	59.03	61.00	59.00	60.74	+1.32	725,856	809	0.528	0.553
Aug 19, 2026	59.39	60.97	58.58	59.42	-0.06	1,526,298	180	0.503	0.553
Aug 18, 2026	57.62	59.50	56.70	59.48	+2.71	1,562,286	112	0.470	0.553
Aug 17, 2026	57.77	57.81	56.47	56.77	-1.53	764,420	24	0.602	0.551
Aug 14, 2026	59.43	59.86	58.21	58.30	-0.79	699,806	124	0.514	0.550
Aug 13, 2026	56.67	59.10	56.61	59.09	+2.87	969,179	271	0.568	0.550
Aug 12, 2026	54.96	56.48	54.50	56.22	-0.02	624,009	34	0.445	0.550
Aug 11, 2026	56.00	56.72	55.17	56.24	-0.28	543,476	73	0.525	0.550
Aug 10, 2026	55.63	56.83	55.00	56.52	-0.08	737,309	71	0.581	0.551

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jun 2, 2028	-	0.72	1.44	3.13%
Dec 3, 2027	-	0.72	1.44	3.13%
Jun 4, 2027	-	0.72	1.44	3.13%
Dec 1, 2026	Dec 15, 2026	0.72	1.44	3.13%
Jun 1, 2026	Jun 15, 2026	0.72	1.44	4.37%
Dec 1, 2025	Dec 15, 2025	0.72	1.44	5.05%
Jun 2, 2025	Jun 16, 2025	0.72	1.44	3.58%
Dec 2, 2024	Dec 16, 2024	1.54	3.08	4.87%
Jun 3, 2024	Jun 14, 2024	1.54	3.08	4.18%
Nov 30, 2023	Dec 15, 2023	1.47	2.94	3.96%
May 31, 2023	Jun 15, 2023	1.47	2.94	4.19%
Nov 30, 2022	Dec 15, 2022	1.36	2.72	3.11%

Split History

Split Date	Factor	Announced
No splits on record.