Man Active Trend Enhanced ETF (MATE)

31.63 -0.14 (-0.44%) USD  |  NASDAQ  |  Sep 15, 16:00
31.63 0.00 (0.00%) After-Hours: 20:00
More

MATE Price : 31.63 for Sept. 15, 2026

Price Chart

View Price for MATE.
Upgrade now.
Sep '18
Jan '19
May '19
 
285.00
270.00
255.00
240.00
View Price Chart
Start Trial

Historical Price Data

View and export this data back to 2025. Start Trial.
Date Open High Low Close Volume
Sep 14, 2026 31.76 32.40 31.59 31.77 14030.00
Sep 11, 2026 31.71 31.95 31.71 31.92 737.00
Sep 10, 2026 31.35 31.52 31.35 31.52 22101.00
Sep 09, 2026 31.36 31.89 31.36 31.42 5761.00
Sep 08, 2026 31.54 32.46 31.38 31.40 21144.00
Sep 04, 2026 31.34 31.46 31.34 31.46 5893.00
Sep 03, 2026 31.36 31.68 31.28 31.62 38270.00
Sep 02, 2026 31.16 31.16 31.16 31.16 372.00
Sep 01, 2026 30.90 30.98 30.90 30.91 2436.00
Aug 31, 2026 31.14 31.18 31.10 31.18 3476.00
Aug 28, 2026 31.18 31.20 31.06 31.20 386559.0
Aug 27, 2026 30.77 31.18 30.77 31.18 983.00
Aug 26, 2026 30.79 30.79 30.75 30.77 5658.00
Aug 25, 2026 30.63 30.71 30.55 30.55 3005.00
Aug 24, 2026 30.83 30.86 30.82 30.86 1669.00
Aug 21, 2026 31.00 31.14 31.00 31.14 2999.00
Aug 20, 2026 30.70 30.70 30.56 30.56 438.00
Aug 19, 2026 31.14 31.14 30.91 30.91 4396.00
Aug 18, 2026 31.29 31.30 31.26 31.26 4751.00
Aug 17, 2026 31.67 31.69 31.59 31.59 706.00
Aug 14, 2026 31.55 31.66 31.55 31.63 899.00
Aug 13, 2026 31.43 31.50 31.43 31.47 708.00
Aug 12, 2026 31.41 31.41 31.41 31.41 121.00
Aug 11, 2026 31.37 31.37 31.29 31.29 5255.00
Aug 10, 2026 31.16 31.44 31.16 31.44 3172.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years
Start Trial
--
Minimum
--
Maximum
--
Average
--
Median

Price Benchmarks

View Price Benchmarks
Start Trial
Return Stacked US Stocks & Futures Yield ETF 26.22
Return Stacked Bonds & Futures Yield ETF 18.19
Return Stacked International Stock & Mngd Ftrs ETF 21.64
JPMorgan Managed Futures Plus ETF 51.90
Unlimited HFND Multi-Strategy Return Tracker ETF 24.12