Main Thematic Innovation ETF (TMAT)
BATS: TMAT · Real-Time Price · USD
24.15
-0.49 (-1.99%)
Mar 6, 2026, 4:00 PM EST - Market closed
TMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.30 | 24.49 | 24.14 | 24.15 | 24.15 | -1.99% | 22,424 |
| Mar 5, 2026 | 24.68 | 24.69 | 24.38 | 24.64 | 24.64 | -0.88% | 18,901 |
| Mar 4, 2026 | 24.72 | 24.88 | 24.51 | 24.86 | 24.86 | 1.14% | 17,577 |
| Mar 3, 2026 | 24.40 | 24.72 | 23.89 | 24.58 | 24.58 | -1.92% | 18,752 |
| Mar 2, 2026 | 24.50 | 25.08 | 24.50 | 25.06 | 25.06 | 1.15% | 21,497 |
| Feb 27, 2026 | 24.52 | 24.78 | 24.47 | 24.78 | 24.78 | -0.82% | 17,973 |
| Feb 26, 2026 | 24.80 | 24.98 | 24.59 | 24.98 | 24.98 | 1.22% | 23,970 |
| Feb 25, 2026 | 24.33 | 24.71 | 24.33 | 24.68 | 24.68 | 2.40% | 16,601 |
| Feb 24, 2026 | 23.95 | 24.13 | 23.95 | 24.10 | 24.10 | 2.00% | 24,340 |
| Feb 23, 2026 | 24.09 | 24.09 | 23.59 | 23.63 | 23.63 | -2.64% | 14,631 |
| Feb 20, 2026 | 24.23 | 24.51 | 24.20 | 24.27 | 24.27 | -0.25% | 13,758 |
| Feb 19, 2026 | 24.10 | 24.34 | 24.10 | 24.33 | 24.33 | 0.62% | 11,767 |
| Feb 18, 2026 | 23.97 | 24.29 | 23.96 | 24.18 | 24.18 | 1.53% | 21,850 |
| Feb 17, 2026 | 23.61 | 23.90 | 23.50 | 23.82 | 23.82 | 0.06% | 19,777 |
| Feb 13, 2026 | 23.44 | 23.97 | 23.41 | 23.80 | 23.80 | 1.10% | 14,856 |
| Feb 12, 2026 | 24.25 | 24.25 | 23.49 | 23.54 | 23.54 | -1.67% | 50,085 |
| Feb 11, 2026 | 24.38 | 24.38 | 23.76 | 23.94 | 23.94 | -0.40% | 24,035 |
| Feb 10, 2026 | 24.17 | 24.19 | 24.02 | 24.04 | 24.04 | -0.10% | 15,862 |
| Feb 9, 2026 | 23.94 | 24.12 | 23.94 | 24.06 | 24.06 | 1.05% | 21,457 |
| Feb 6, 2026 | 23.34 | 23.81 | 23.34 | 23.81 | 23.81 | 2.63% | 28,972 |
| Feb 5, 2026 | 23.37 | 23.67 | 23.16 | 23.20 | 23.20 | -1.65% | 22,840 |
| Feb 4, 2026 | 23.70 | 23.92 | 23.36 | 23.59 | 23.59 | -2.03% | 41,334 |
| Feb 3, 2026 | 24.71 | 24.71 | 23.85 | 24.08 | 24.08 | -2.15% | 22,822 |
| Feb 2, 2026 | 24.37 | 24.72 | 24.37 | 24.61 | 24.61 | 0.74% | 25,291 |
| Jan 30, 2026 | 24.69 | 24.93 | 24.32 | 24.43 | 24.43 | -1.73% | 23,437 |
| Jan 29, 2026 | 25.19 | 25.19 | 24.60 | 24.86 | 24.86 | -1.04% | 134,608 |
| Jan 28, 2026 | 25.37 | 25.37 | 25.12 | 25.12 | 25.12 | -0.55% | 28,207 |
| Jan 27, 2026 | 25.21 | 25.29 | 25.18 | 25.26 | 25.26 | 0.96% | 61,023 |
| Jan 26, 2026 | 25.11 | 25.23 | 24.98 | 25.02 | 25.02 | -0.18% | 31,879 |
| Jan 23, 2026 | 25.29 | 25.29 | 25.03 | 25.07 | 25.07 | -0.97% | 32,782 |
| Jan 22, 2026 | 25.34 | 25.43 | 25.25 | 25.31 | 25.31 | 0.92% | 14,379 |
| Jan 21, 2026 | 25.19 | 25.26 | 24.65 | 25.08 | 25.08 | 0.08% | 80,622 |
| Jan 20, 2026 | 25.13 | 25.43 | 24.97 | 25.06 | 25.06 | -2.76% | 19,694 |
| Jan 16, 2026 | 25.99 | 25.99 | 25.77 | 25.77 | 25.77 | 0.04% | 20,632 |
| Jan 15, 2026 | 26.06 | 26.08 | 25.75 | 25.76 | 25.76 | -0.09% | 26,587 |
| Jan 14, 2026 | 25.75 | 25.83 | 25.57 | 25.78 | 25.78 | -0.95% | 58,286 |
| Jan 13, 2026 | 26.16 | 26.16 | 25.85 | 26.03 | 26.03 | -0.37% | 20,423 |
| Jan 12, 2026 | 25.77 | 26.17 | 25.77 | 26.13 | 26.13 | 0.72% | 30,500 |
| Jan 9, 2026 | 25.94 | 26.16 | 25.90 | 25.94 | 25.94 | 0.39% | 23,372 |
| Jan 8, 2026 | 26.08 | 26.08 | 25.77 | 25.84 | 25.84 | -0.96% | 46,818 |
| Jan 7, 2026 | 26.06 | 26.23 | 25.91 | 26.09 | 26.09 | 0.12% | 23,931 |
| Jan 6, 2026 | 25.82 | 26.07 | 25.66 | 26.06 | 26.06 | 1.48% | 52,749 |
| Jan 5, 2026 | 25.52 | 25.77 | 25.52 | 25.68 | 25.68 | 1.65% | 28,997 |
| Jan 2, 2026 | 25.37 | 25.37 | 25.05 | 25.26 | 25.26 | 1.01% | 10,514 |
| Dec 31, 2025 | 25.14 | 25.20 | 24.97 | 25.01 | 25.01 | -0.94% | 18,583 |
| Dec 30, 2025 | 25.38 | 25.41 | 25.23 | 25.25 | 25.25 | -0.45% | 15,931 |
| Dec 29, 2025 | 25.37 | 25.45 | 25.24 | 25.36 | 25.36 | -0.51% | 133,476 |
| Dec 26, 2025 | 25.46 | 25.57 | 25.46 | 25.49 | 25.49 | -0.64% | 22,740 |
| Dec 24, 2025 | 25.67 | 25.67 | 25.54 | 25.65 | 25.65 | 0.13% | 13,579 |
| Dec 23, 2025 | 25.61 | 25.69 | 25.51 | 25.62 | 25.62 | -0.85% | 19,600 |