Man Active Trend Enhanced ETF (MATE)
NASDAQ: MATE · Real-Time Price · USD
27.41
+0.51 (1.91%)
Jan 9, 2026, 4:00 PM EST - Market closed
MATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.15 | 27.44 | 27.15 | 27.41 | 27.41 | 1.93% | 12,642 |
| Jan 8, 2026 | 26.84 | 26.90 | 26.82 | 26.90 | 26.90 | -0.03% | 9,328 |
| Jan 7, 2026 | 27.10 | 27.10 | 26.90 | 26.90 | 26.90 | -1.31% | 674 |
| Jan 6, 2026 | 26.94 | 27.26 | 26.92 | 27.26 | 27.26 | 1.66% | 54,903 |
| Jan 5, 2026 | 26.75 | 26.88 | 26.70 | 26.82 | 26.82 | 2.88% | 19,880 |
| Jan 2, 2026 | 26.19 | 26.19 | 25.90 | 26.07 | 26.06 | 0.84% | 2,898 |
| Dec 31, 2025 | 26.09 | 26.09 | 25.85 | 25.85 | 25.85 | -1.95% | 11,962 |
| Dec 30, 2025 | 26.43 | 26.47 | 26.36 | 26.36 | 26.36 | 1.01% | 971 |
| Dec 29, 2025 | 26.21 | 26.88 | 25.00 | 26.10 | 26.10 | -2.62% | 8,491 |
| Dec 26, 2025 | 26.79 | 26.80 | 26.69 | 26.80 | 26.80 | 1.46% | 5,582 |
| Dec 24, 2025 | 26.25 | 26.44 | 26.21 | 26.42 | 26.42 | 0.67% | 12,563 |
| Dec 23, 2025 | 26.09 | 26.24 | 26.04 | 26.24 | 26.24 | 0.98% | 7,794 |
| Dec 22, 2025 | 25.91 | 26.03 | 25.85 | 25.99 | 25.99 | 1.44% | 10,935 |
| Dec 19, 2025 | 25.53 | 25.62 | 25.50 | 25.62 | 25.62 | 0.89% | 4,899 |
| Dec 18, 2025 | 25.22 | 25.39 | 25.03 | 25.39 | 25.39 | 2.42% | 9,862 |