Stock listing

NASDAQ:MATE Man Active Trend Enhanced ETF Stock

Follow Man Active Trend Enhanced ETF into a list and get an email when it puts out news.

Share price · NASDAQ:MATE

$31.09 USD -0.89 (-2.8%)

Close on Oct 30, 2026

This year +25.4% · daily closes, Dec 17, 2025 – Oct 30, 2026, adjusted for splits

Day range: $30.87 – $31.51 USDOct 30, 2026
Volume: 10,600 sharesOct 30, 2026
Traded on an average day: $475,802 USDMedian day 4,850 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:MATE · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$31.09	-0.89	-2.8%	$31.26	$31.51	$30.87	10,600
Thu, Oct 29	$31.98	-0.329	-1.0%	$31.82	$31.98	$31.75	27,000
Wed, Oct 28	$32.31	+0.273	+0.9%	$32.32	$32.40	$32.23	8,800
Tue, Oct 27	$32.04	+0.474	+1.5%	$31.89	$32.10	$31.75	16,800
Mon, Oct 26	$31.56	+0.231	+0.7%	$31.59	$31.59	$31.56	600
Fri, Oct 23	$31.33	+0.071	+0.2%	$31.12	$31.37	$31.12	15,200
Thu, Oct 22	$31.26	-1.191	-3.7%	$31.60	$31.60	$31.16	1,700
Wed, Oct 21	$32.45	+0.235	+0.7%	$32.45	$32.45	$32.45	800
Tue, Oct 20	$32.22	-0.091	-0.3%	$32.00	$32.28	$32.00	7,300
Mon, Oct 19	$32.31	+0.334	+1.0%	$32.10	$33.28	$32.10	10,700
Fri, Oct 16	$31.97	-0.695	-2.1%	$32.44	$32.44	$31.97	4,900
Thu, Oct 15	$32.67	-0.029	-0.1%	$32.00	$32.70	$32.00	4,300
Wed, Oct 14	$32.70	-0.889	-2.6%	$33.58	$33.59	$32.70	26,900
Tue, Oct 13	$33.59	-0.102	-0.3%	$33.50	$33.65	$33.50	16,600
Mon, Oct 12	$33.69	+0.082	+0.2%	$33.78	$35.09	$33.53	55,700
Fri, Oct 9	$33.61	+0.55	+1.7%	$33.24	$34.11	$33.21	21,800
Thu, Oct 8	$33.06	-0.157	-0.5%	$33.49	$33.51	$33.00	13,600
Wed, Oct 7	$33.21	-0.348	-1.0%	$33.43	$33.43	$33.03	3,500
Tue, Oct 6	$33.56	+0.357	+1.1%	$33.60	$33.63	$33.45	2,600
Mon, Oct 5	$33.20	+0.318	+1.0%	$33.01	$33.34	$32.95	2,700
Fri, Oct 2	$32.89	+0.517	+1.6%	$32.54	$32.93	$32.54	4,400
Thu, Oct 1	$32.37	-0.447	-1.4%	$32.51	$32.51	$32.12	9,800
Wed, Sep 30	$32.82	+0.275	+0.8%	$32.61	$32.91	$32.61	14,000
Tue, Sep 29	$32.54	-0.108	-0.3%	$32.67	$32.67	$32.44	7,100
Mon, Sep 28	$32.65	-0.254	-0.8%	$32.75	$32.75	$32.64	2,700
Fri, Sep 25	$32.90	-0.004	0.0%	$32.89	$33.75	$32.87	24,200
Thu, Sep 24	$32.91	+0.335	+1.0%	$32.50	$32.95	$32.35	8,100
Wed, Sep 23	$32.57	+0.232	+0.7%	$32.38	$32.61	$32.31	4,000
Tue, Sep 22	$32.34	-0.022	-0.1%	$32.44	$32.54	$32.34	21,700
Mon, Sep 21	$32.36	+0.584	+1.8%	$31.92	$32.66	$31.92	16,700
Fri, Sep 18	$31.78	+0.14	+0.4%	$31.56	$31.78	$31.56	2,100
Thu, Sep 17	$31.64	+0.341	+1.1%	$31.66	$31.77	$31.64	3,000
Wed, Sep 16	$31.30	-0.346	-1.1%	$31.55	$31.68	$31.10	43,600
Tue, Sep 15	$31.64	-0.128	-0.4%	$31.63	$31.68	$31.37	16,300
Mon, Sep 14	$31.77	-0.151	-0.5%	$31.76	$32.40	$31.59	14,000
Fri, Sep 11	$31.92	+0.401	+1.3%	$31.71	$31.95	$31.71	700
Thu, Sep 10	$31.52	+0.096	+0.3%	$31.35	$31.52	$31.35	22,100
Wed, Sep 9	$31.42	+0.029	+0.1%	$31.36	$31.89	$31.36	5,800
Tue, Sep 8	$31.40	-0.063	-0.2%	$31.54	$32.46	$31.39	21,100
Fri, Sep 4	$31.46	-0.162	-0.5%	$31.34	$31.46	$31.34	5,900
Thu, Sep 3	$31.62	+0.46	+1.5%	$31.36	$31.69	$31.28	38,300
Wed, Sep 2	$31.16	+0.25	+0.8%	$31.16	$31.16	$31.16	400
Tue, Sep 1	$30.91	-0.27	-0.9%	$30.91	$30.98	$30.91	2,400
Mon, Aug 31	$31.18	-0.021	-0.1%	$31.14	$31.18	$31.11	3,500
Fri, Aug 28	$31.20	+0.024	+0.1%	$31.18	$31.20	$31.06	386,600
Thu, Aug 27	$31.18	+0.408	+1.3%	$30.77	$31.18	$30.77	1,000
Wed, Aug 26	$30.77	+0.221	+0.7%	$30.79	$30.79	$30.75	5,700
Tue, Aug 25	$30.55	-0.315	-1.0%	$30.63	$30.71	$30.55	3,005
Mon, Aug 24	$30.86	-0.274	-0.9%	$30.83	$30.86	$30.82	1,669
Fri, Aug 21	$31.14	+0.576	+1.9%	$31.00	$31.14	$31.00	3,000
Thu, Aug 20	$30.56	-0.346	-1.1%	$30.71	$30.71	$30.56	400
Wed, Aug 19	$30.91	-0.349	-1.1%	$31.14	$31.14	$30.91	4,400
Tue, Aug 18	$31.26	-0.333	-1.1%	$31.29	$31.30	$31.26	4,800
Mon, Aug 17	$31.59	-0.042	-0.1%	$31.67	$31.69	$31.59	700
Fri, Aug 14	$31.63	+0.16	+0.5%	$31.55	$31.66	$31.55	900
Thu, Aug 13	$31.47	+0.062	+0.2%	$31.43	$31.50	$31.43	700
Wed, Aug 12	$31.41	+0.115	+0.4%	$31.41	$31.41	$31.41	100
Tue, Aug 11	$31.29	-0.147	-0.5%	$31.37	$31.37	$31.29	5,300
Mon, Aug 10	$31.44	+0.257	+0.8%	$31.16	$31.44	$31.16	3,200
Fri, Aug 7	$31.18	+0.132	+0.4%	$31.14	$31.28	$31.14	900
Thu, Aug 6	$31.05	+0.158	+0.5%	$30.96	$31.08	$30.96	3,700
Wed, Aug 5	$30.89	-0.068	-0.2%	$31.15	$31.15	$30.89	1,500
Tue, Aug 4	$30.96	+0.51	+1.7%	$30.96	$30.96	$30.96	200
Mon, Aug 3	$30.45	+0.26	+0.9%	$30.00	$30.47	$30.00	1,600
Fri, Jul 31	$30.19	+0.31	+1.0%	$30.01	$30.19	$29.77	5,100
Thu, Jul 30	$29.88	+0.568	+1.9%	$29.50	$29.88	$29.50	9,500

Ticker: NASDAQ:MATE
Asset type: ETF
Exchange: NASDAQ
Currency: USD

Man Active Trend Enhanced ETF on 6ix

What it is: Exchange-traded fund (ETF)