Main Thematic Innovation ETF (TMAT)
BATS: TMAT · Real-Time Price · USD
27.02
+0.02 (0.07%)
Sep 26, 2025, 4:00 PM EDT - Market closed
TMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.08 | 27.08 | 26.75 | 27.02 | 27.02 | 0.07% | 11,138 |
| Sep 25, 2025 | 27.01 | 27.17 | 26.95 | 27.00 | 27.00 | -1.24% | 10,959 |
| Sep 24, 2025 | 27.79 | 27.79 | 27.29 | 27.34 | 27.34 | -1.51% | 17,100 |
| Sep 23, 2025 | 28.18 | 28.18 | 27.72 | 27.76 | 27.76 | -1.17% | 12,639 |
| Sep 22, 2025 | 27.79 | 28.21 | 27.63 | 28.09 | 28.09 | 0.50% | 16,357 |
| Sep 19, 2025 | 27.75 | 27.97 | 27.69 | 27.95 | 27.95 | 1.13% | 17,160 |
| Sep 18, 2025 | 27.31 | 27.74 | 27.31 | 27.64 | 27.64 | 2.18% | 43,278 |
| Sep 17, 2025 | 27.04 | 27.16 | 26.65 | 27.05 | 27.05 | 0.41% | 26,066 |
| Sep 16, 2025 | 27.01 | 27.04 | 26.74 | 26.94 | 26.94 | -0.07% | 15,647 |
| Sep 15, 2025 | 26.79 | 26.97 | 26.79 | 26.96 | 26.96 | 1.24% | 37,436 |
| Sep 12, 2025 | 26.75 | 26.75 | 26.55 | 26.63 | 26.63 | -0.22% | 43,008 |
| Sep 11, 2025 | 26.62 | 26.89 | 26.62 | 26.69 | 26.69 | 0.91% | 22,420 |
| Sep 10, 2025 | 26.79 | 26.79 | 26.33 | 26.45 | 26.45 | 0.39% | 17,793 |
| Sep 9, 2025 | 26.20 | 26.35 | 25.95 | 26.35 | 26.35 | 1.50% | 18,442 |
| Sep 8, 2025 | 25.72 | 26.03 | 25.72 | 25.96 | 25.96 | 1.32% | 23,494 |
| Sep 5, 2025 | 25.58 | 25.66 | 25.16 | 25.62 | 25.62 | 1.67% | 12,486 |
| Sep 4, 2025 | 25.02 | 25.24 | 24.89 | 25.20 | 25.20 | 0.44% | 14,744 |
| Sep 3, 2025 | 25.15 | 25.24 | 24.95 | 25.09 | 25.09 | -0.40% | 18,288 |
| Sep 2, 2025 | 25.00 | 25.19 | 24.80 | 25.19 | 25.19 | -1.10% | 19,798 |
| Aug 29, 2025 | 25.68 | 25.68 | 25.32 | 25.47 | 25.47 | -1.32% | 17,362 |
| Aug 28, 2025 | 25.69 | 25.89 | 25.61 | 25.81 | 25.81 | 2.30% | 23,357 |
| Aug 27, 2025 | 25.13 | 25.29 | 25.09 | 25.23 | 25.23 | 0.48% | 28,146 |
| Aug 26, 2025 | 25.03 | 25.12 | 24.99 | 25.11 | 25.11 | 0.72% | 12,288 |
| Aug 25, 2025 | 25.11 | 25.18 | 24.91 | 24.93 | 24.93 | -0.46% | 11,569 |
| Aug 22, 2025 | 24.38 | 25.15 | 24.38 | 25.05 | 25.05 | 2.43% | 14,104 |
| Aug 21, 2025 | 24.41 | 24.54 | 24.31 | 24.45 | 24.45 | 0.11% | 46,746 |
| Aug 20, 2025 | 24.29 | 24.42 | 23.81 | 24.42 | 24.42 | -0.34% | 22,759 |
| Aug 19, 2025 | 25.08 | 25.08 | 24.48 | 24.51 | 24.51 | -2.99% | 18,277 |
| Aug 18, 2025 | 25.12 | 25.29 | 25.00 | 25.26 | 25.26 | 0.28% | 12,744 |
| Aug 15, 2025 | 24.98 | 25.21 | 24.98 | 25.19 | 25.19 | 0.49% | 14,653 |
| Aug 14, 2025 | 25.09 | 25.16 | 24.84 | 25.07 | 25.07 | -1.23% | 22,088 |
| Aug 13, 2025 | 25.39 | 25.39 | 25.18 | 25.38 | 25.38 | 0.59% | 30,174 |
| Aug 12, 2025 | 24.91 | 25.26 | 24.83 | 25.23 | 25.23 | 2.23% | 21,625 |
| Aug 11, 2025 | 25.08 | 25.08 | 24.68 | 24.68 | 24.68 | -0.11% | 33,530 |
| Aug 8, 2025 | 24.82 | 24.82 | 24.60 | 24.71 | 24.71 | -0.33% | 19,772 |
| Aug 7, 2025 | 25.08 | 25.08 | 24.49 | 24.79 | 24.79 | 0.34% | 24,958 |
| Aug 6, 2025 | 24.64 | 24.72 | 24.40 | 24.71 | 24.71 | 0.89% | 35,074 |
| Aug 5, 2025 | 24.76 | 24.78 | 24.38 | 24.49 | 24.49 | -0.85% | 24,994 |
| Aug 4, 2025 | 24.20 | 24.73 | 24.20 | 24.70 | 24.70 | 3.15% | 33,342 |
| Aug 1, 2025 | 23.77 | 24.28 | 23.77 | 23.95 | 23.95 | -2.88% | 16,624 |
| Jul 31, 2025 | 25.03 | 25.10 | 24.65 | 24.66 | 24.66 | 0.06% | 14,318 |
| Jul 30, 2025 | 24.70 | 24.78 | 24.52 | 24.64 | 24.64 | 0.65% | 18,376 |
| Jul 29, 2025 | 24.93 | 24.93 | 24.40 | 24.48 | 24.48 | -0.85% | 13,685 |
| Jul 28, 2025 | 24.73 | 24.73 | 24.61 | 24.69 | 24.69 | 0.34% | 17,924 |
| Jul 25, 2025 | 24.53 | 24.66 | 24.53 | 24.61 | 24.61 | -0.02% | 10,874 |
| Jul 24, 2025 | 24.54 | 24.66 | 24.54 | 24.61 | 24.61 | -0.07% | 21,673 |
| Jul 23, 2025 | 24.47 | 24.63 | 24.35 | 24.63 | 24.63 | 1.27% | 8,586 |
| Jul 22, 2025 | 24.52 | 24.52 | 23.96 | 24.32 | 24.32 | -0.89% | 13,765 |
| Jul 21, 2025 | 24.79 | 24.95 | 24.54 | 24.54 | 24.54 | -0.32% | 11,885 |
| Jul 18, 2025 | 24.75 | 24.75 | 24.57 | 24.62 | 24.62 | -0.09% | 11,827 |