Man Active Trend Enhanced ETF (MATE)
NASDAQ: MATE · Real-Time Price · USD
30.45
+0.26 (0.86%)
At close: Jul 10, 2026, 4:00 PM EDT
30.45
0.00 (0.00%)
After-hours: Jul 10, 2026, 4:15 PM EDT
MATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | - | -0.03% | 617 |
| 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 |
| May 18, 2026 | 30.63 | 30.63 | 30.27 | 30.30 | 30.30 | -1.07% | 7,354 |
| May 15, 2026 | 30.70 | 30.76 | 30.60 | 30.63 | 30.63 | -1.23% | 1,347 |
| May 14, 2026 | 30.86 | 31.08 | 30.83 | 31.01 | 31.01 | 0.56% | 1,434 |
| May 13, 2026 | 30.62 | 30.88 | 30.61 | 30.84 | 30.84 | 1.50% | 2,177 |
| May 12, 2026 | 30.42 | 30.42 | 30.10 | 30.38 | 30.38 | 0.25% | 5,096 |
| May 11, 2026 | 30.23 | 30.39 | 30.23 | 30.31 | 30.31 | 1.48% | 3,145 |
| May 8, 2026 | 29.78 | 29.91 | 29.78 | 29.87 | 29.87 | 0.91% | 1,906 |
| May 7, 2026 | 29.76 | 29.76 | 29.60 | 29.60 | 29.60 | -0.52% | 5,516 |
| May 6, 2026 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | 1.47% | 1,477 |
| May 5, 2026 | 29.25 | 29.32 | 29.25 | 29.32 | 29.32 | 1.15% | 2,004 |
| May 4, 2026 | 28.93 | 29.10 | 28.91 | 28.99 | 28.99 | -0.44% | 7,346 |
| May 1, 2026 | 29.15 | 29.27 | 29.07 | 29.12 | 29.12 | 0.01% | 8,229 |
| Apr 30, 2026 | 28.63 | 29.11 | 28.61 | 29.11 | 29.11 | 1.53% | 4,104 |
| Apr 29, 2026 | 28.66 | 28.72 | 28.62 | 28.67 | 28.67 | 0.43% | 2,462 |