Man Active Trend Enhanced ETF (MATE)
33.56
+0.36
(+1.08%)
USD |
NASDAQ |
Oct 06, 16:00
33.50
-0.06
(-0.18%)
Pre-Market: 20:00
MATE Price : 33.56 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 33.60 | 33.63 | 33.45 | 33.56 | 2560.00 |
| Oct 05, 2026 | 33.01 | 33.34 | 32.95 | 33.20 | 2731.00 |
| Oct 02, 2026 | 32.54 | 32.93 | 32.54 | 32.88 | 4383.00 |
| Oct 01, 2026 | 32.51 | 32.51 | 32.12 | 32.37 | 9766.00 |
| Sep 30, 2026 | 32.60 | 32.90 | 32.60 | 32.82 | 14036.00 |
| Sep 29, 2026 | 32.67 | 32.67 | 32.44 | 32.54 | 7146.00 |
| Sep 28, 2026 | 32.75 | 32.75 | 32.64 | 32.65 | 2689.00 |
| Sep 25, 2026 | 32.89 | 33.75 | 32.86 | 32.90 | 24185.00 |
| Sep 24, 2026 | 32.50 | 32.95 | 32.34 | 32.91 | 8096.00 |
| Sep 23, 2026 | 32.38 | 32.61 | 32.31 | 32.57 | 4031.00 |
| Sep 22, 2026 | 32.44 | 32.54 | 32.34 | 32.34 | 21693.00 |
| Sep 21, 2026 | 31.92 | 32.66 | 31.92 | 32.36 | 16675.00 |
| Sep 18, 2026 | 31.56 | 31.78 | 31.56 | 31.78 | 2063.00 |
| Sep 17, 2026 | 31.66 | 31.77 | 31.64 | 31.64 | 2985.00 |
| Sep 16, 2026 | 31.55 | 31.68 | 31.10 | 31.30 | 43613.00 |
| Sep 15, 2026 | 31.62 | 31.68 | 31.37 | 31.64 | 16258.00 |
| 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 |
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