Man Active Trend Enhanced ETF (MATE)

NASDAQ: MATE · Real-Time Price · USD

32.30

+0.33 (1.03%)

At close: Oct 19, 2026, 4:00 PM EDT

32.31

+0.01 (0.02%)

After-hours: Oct 19, 2026, 4:15 PM EDT

MATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	32.10	33.28	32.10	32.30	32.30	1.03%	10,665
Oct 16, 2026	32.44	32.44	31.97	31.97	31.97	-2.13%	4,942
Oct 15, 2026	32.00	32.70	32.00	32.67	32.67	-0.09%	4,285
Oct 14, 2026	33.58	33.59	32.70	32.70	32.70	-2.65%	26,904
Oct 13, 2026	33.50	33.65	33.50	33.59	33.59	-0.30%	16,643
Oct 12, 2026	33.78	35.09	33.53	33.69	33.69	0.25%	55,683
Oct 9, 2026	33.24	34.11	33.21	33.61	33.61	1.66%	21,805
Oct 8, 2026	33.49	33.51	33.00	33.06	33.06	-0.47%	13,624
Oct 7, 2026	33.43	33.43	33.03	33.21	33.21	-1.04%	3,504
Oct 6, 2026	33.60	33.63	33.45	33.56	33.56	1.08%	2,560
Oct 5, 2026	33.01	33.34	32.95	33.20	33.20	0.97%	2,731
Oct 2, 2026	32.54	32.93	32.54	32.89	32.88	1.60%	4,382
Oct 1, 2026	32.51	32.51	32.12	32.37	32.37	-1.36%	9,765
Sep 30, 2026	32.61	32.91	32.61	32.82	32.82	0.85%	14,035
Sep 29, 2026	32.67	32.67	32.44	32.54	32.54	-0.33%	7,146
Sep 28, 2026	32.75	32.75	32.64	32.65	32.65	-0.77%	2,689
Sep 25, 2026	32.89	33.75	32.87	32.90	32.90	-0.01%	24,184
Sep 24, 2026	32.50	32.95	32.35	32.91	32.91	1.03%	8,095
Sep 23, 2026	32.38	32.61	32.31	32.57	32.57	0.72%	4,031
Sep 22, 2026	32.44	32.54	32.34	32.34	32.34	-0.07%	21,692
Sep 21, 2026	31.92	32.66	31.92	32.36	32.36	1.84%	16,675
Sep 18, 2026	31.56	31.78	31.56	31.78	31.78	0.44%	2,062
Sep 17, 2026	31.66	31.77	31.64	31.64	31.64	1.09%	2,985
Sep 16, 2026	31.55	31.68	31.10	31.30	31.30	-1.09%	43,613
Sep 15, 2026	31.63	31.68	31.37	31.64	31.64	-0.40%	16,258
Sep 14, 2026	31.76	32.40	31.59	31.77	31.77	-0.47%	14,030
Sep 11, 2026	31.71	31.95	31.71	31.92	31.92	1.27%	737
Sep 10, 2026	31.35	31.52	31.35	31.52	31.52	0.31%	22,100
Sep 9, 2026	31.36	31.89	31.36	31.42	31.42	0.09%	5,760
Sep 8, 2026	31.54	32.46	31.39	31.40	31.40	-0.20%	21,143
Sep 4, 2026	31.34	31.46	31.34	31.46	31.46	-0.51%	5,893
Sep 3, 2026	31.36	31.69	31.28	31.62	31.62	1.48%	38,270
Sep 2, 2026	31.16	31.16	31.16	31.16	31.16	0.81%	372
Sep 1, 2026	30.91	30.98	30.91	30.91	30.91	-0.87%	2,436
Aug 31, 2026	31.14	31.18	31.11	31.18	31.18	-0.07%	3,476
Aug 28, 2026	31.18	31.20	31.06	31.20	31.20	0.08%	386,559
Aug 27, 2026	30.77	31.18	30.77	31.18	31.18	1.32%	983
Aug 26, 2026	30.79	30.79	30.75	30.77	30.77	0.73%	5,658
Aug 25, 2026	30.63	30.71	30.55	30.55	30.55	-1.02%	3,005
Aug 24, 2026	30.83	30.86	30.82	30.86	30.86	-0.88%	1,669
Aug 21, 2026	31.00	31.14	31.00	31.14	31.14	1.88%	2,998
Aug 20, 2026	30.71	30.71	30.56	30.56	30.56	-1.12%	438
Aug 19, 2026	31.14	31.14	30.91	30.91	30.91	-1.12%	4,396
Aug 18, 2026	31.29	31.30	31.26	31.26	31.26	-1.05%	4,751
Aug 17, 2026	31.67	31.69	31.59	31.59	31.59	-0.13%	706
Aug 14, 2026	31.55	31.66	31.55	31.63	31.63	0.51%	899
Aug 13, 2026	31.43	31.50	31.43	31.47	31.47	0.20%	708
Aug 12, 2026	31.41	31.41	31.41	31.41	31.41	0.37%	120
Aug 11, 2026	31.37	31.37	31.29	31.29	31.29	-0.47%	5,255
Aug 10, 2026	31.16	31.44	31.16	31.44	31.44	0.82%	3,172