Man Active Trend Enhanced ETF (MATE)
NASDAQ: MATE · Real-Time Price · USD
25.89
-0.47 (-1.77%)
At close: Dec 31, 2025, 4:00 PM EST
25.85
-0.05 (-0.17%)
After-hours: Dec 31, 2025, 4:15 PM EST
MATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 26.09 | 26.09 | 25.85 | 25.85 | 25.85 | -1.95% | 11,962 |
| Dec 30, 2025 | 26.43 | 26.47 | 26.36 | 26.36 | 26.36 | 1.01% | 971 |
| Dec 29, 2025 | 26.21 | 26.88 | 25.00 | 26.10 | 26.10 | -2.62% | 8,491 |
| Dec 26, 2025 | 26.79 | 26.80 | 26.69 | 26.80 | 26.80 | 1.46% | 5,582 |
| Dec 24, 2025 | 26.25 | 26.44 | 26.21 | 26.42 | 26.42 | 0.67% | 12,563 |
| Dec 23, 2025 | 26.09 | 26.24 | 26.04 | 26.24 | 26.24 | 0.98% | 7,794 |
| Dec 22, 2025 | 25.91 | 26.03 | 25.85 | 25.99 | 25.99 | 1.44% | 10,935 |
| Dec 19, 2025 | 25.53 | 25.62 | 25.50 | 25.62 | 25.62 | 0.89% | 4,899 |
| Dec 18, 2025 | 25.22 | 25.39 | 25.03 | 25.39 | 25.39 | 2.42% | 9,862 |