Man Active Trend Enhanced ETF (MATE)
31.14
+0.58
(+1.88%)
USD |
NASDAQ |
Aug 21, 16:00
31.00
-0.14
(-0.44%)
After-Hours: 20:00
MATE Price : 31.14 for Aug. 21, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 31.14 | 31.28 | 31.14 | 31.18 | 859.00 |
| Aug 06, 2026 | 30.96 | 31.08 | 30.96 | 31.05 | 3696.00 |
| Aug 05, 2026 | 31.15 | 31.15 | 30.89 | 30.89 | 1501.00 |
| Aug 04, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 182.00 |
| Aug 03, 2026 | 30.00 | 30.47 | 30.00 | 30.45 | 1605.00 |
| Jul 31, 2026 | 30.01 | 30.19 | 29.77 | 30.19 | 5140.00 |
| Jul 30, 2026 | 29.50 | 29.88 | 29.50 | 29.88 | 9485.00 |
| Jul 29, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 310.00 |
| Jul 28, 2026 | 29.73 | 29.81 | 29.62 | 29.72 | 3846.00 |
| Jul 27, 2026 | 30.14 | 30.14 | 29.80 | 29.80 | 524.00 |
| Jul 24, 2026 | 30.00 | 30.04 | 29.70 | 29.94 | 1489.00 |
| Jul 23, 2026 | 30.06 | 30.06 | 29.92 | 29.92 | 1433.00 |
| Jul 22, 2026 | 30.43 | 30.61 | 30.43 | 30.53 | 1409.00 |
| Jul 21, 2026 | 30.14 | 30.41 | 30.12 | 30.36 | 4943.00 |
| Jul 20, 2026 | 29.84 | 29.84 | 29.54 | 29.54 | 69889.00 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median