Man Active Trend Enhanced ETF (MATE)

NASDAQ: MATE · Real-Time Price · USD

29.88

+0.57 (1.95%)

At close: Jul 30, 2026, 4:00 PM EDT

29.84

-0.04 (-0.14%)

After-hours: Jul 30, 2026, 7:34 PM EDT

MATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	29.50	29.88	29.50	29.88	29.88	1.94%	9,485
Jul 29, 2026	29.31	29.31	29.31	29.31	29.31	-1.37%	310
Jul 28, 2026	29.73	29.81	29.62	29.72	29.72	-0.27%	3,845
Jul 27, 2026	30.14	30.14	29.80	29.80	29.80	-0.47%	523
Jul 24, 2026	30.00	30.04	29.70	29.94	29.94	0.06%	1,488
Jul 23, 2026	30.06	30.06	29.92	29.92	29.92	-1.97%	1,433
Jul 22, 2026	30.43	30.61	30.43	30.53	30.53	0.54%	1,409
Jul 21, 2026	30.15	30.41	30.12	30.36	30.36	2.79%	4,942
Jul 20, 2026	29.84	29.84	29.54	29.54	29.54	-0.25%	69,889
Jul 17, 2026	29.43	29.73	29.43	29.61	29.61	-1.29%	3,670
Jul 16, 2026	30.29	30.40	29.81	30.00	30.00	-1.20%	12,389
Jul 15, 2026	30.11	30.42	30.11	30.36	30.36	-0.23%	4,683
Jul 14, 2026	30.23	30.44	30.23	30.44	30.43	0.89%	2,575
Jul 13, 2026	30.76	30.76	30.15	30.17	30.17	-0.93%	7,437
Jul 10, 2026	30.18	30.50	30.18	30.45	30.45	0.86%	2,628
Jul 9, 2026	30.21	30.21	30.19	30.19	30.19	0.99%	2,476
Jul 8, 2026	29.80	29.89	29.50	29.89	29.89	-0.68%	3,869
Jul 7, 2026	30.18	30.18	30.05	30.10	30.10	-0.53%	2,057
Jul 6, 2026	30.10	30.41	30.10	30.26	30.26	1.04%	7,782
Jul 2, 2026	30.25	30.34	29.68	29.95	29.94	0.01%	13,252
Jul 1, 2026	30.04	30.22	29.94	29.94	29.94	-0.50%	2,701
Jun 30, 2026	29.78	30.09	29.78	30.09	30.09	1.54%	1,221
Jun 29, 2026	29.41	29.70	29.30	29.63	29.63	-0.57%	9,611
Jun 26, 2026	28.90	29.80	28.90	29.80	29.80	1.68%	2,422
Jun 25, 2026	29.23	29.60	29.23	29.31	29.31	0.75%	2,405
Jun 24, 2026	29.51	29.51	29.09	29.09	29.09	-1.46%	1,453
Jun 23, 2026	29.50	29.80	29.50	29.52	29.52	-2.79%	4,107
Jun 22, 2026	30.41	30.57	30.27	30.37	30.37	-0.11%	4,907
Jun 18, 2026	30.01	30.40	30.01	30.40	30.40	2.30%	3,383
Jun 17, 2026	30.40	30.40	29.72	29.72	29.72	-1.53%	3,497
Jun 16, 2026	30.60	30.60	30.18	30.18	30.18	-1.14%	1,768
Jun 15, 2026	30.40	30.65	30.40	30.53	30.53	2.52%	5,211
Jun 12, 2026	29.87	29.87	29.78	29.78	29.78	0.65%	1,879
Jun 11, 2026	29.51	29.59	29.51	29.59	29.59	2.20%	980
Jun 10, 2026	29.64	29.64	28.95	28.95	28.95	-2.25%	2,678
Jun 9, 2026	30.36	30.36	28.80	29.62	29.62	-0.98%	32,428
Jun 8, 2026	30.08	30.25	29.91	29.91	29.91	0.81%	2,405
Jun 5, 2026	30.97	30.98	29.61	29.67	29.67	-4.41%	25,873
Jun 4, 2026	31.11	31.11	30.93	31.04	31.04	-0.57%	11,376
Jun 3, 2026	31.16	31.32	31.16	31.22	31.22	-0.07%	4,999
Jun 2, 2026	31.17	31.24	31.05	31.24	31.24	0.38%	4,683
Jun 1, 2026	30.92	31.21	30.92	31.12	31.12	1.10%	5,810
May 29, 2026	30.90	30.90	30.71	30.78	30.78	-	5,078
May 28, 2026	30.56	30.78	30.56	30.78	30.78	0.50%	1,300
May 27, 2026	30.48	30.66	30.48	30.63	30.63	-0.42%	7,864
May 26, 2026	30.77	30.89	30.73	30.76	30.76	0.15%	1,971
May 22, 2026	30.74	30.78	30.66	30.71	30.71	0.58%	3,594
May 21, 2026	30.46	30.61	30.40	30.54	30.54	0.65%	9,241
May 20, 2026	30.33	30.34	30.33	30.34	30.34	0.32%	354
May 19, 2026	30.22	30.44	30.22	30.24	30.24	-0.20%	1,170