Main Thematic Innovation ETF (TMAT)
BATS: TMAT · Real-Time Price · USD
22.95
-0.12 (-0.54%)
Jun 27, 2025, 4:00 PM - Market closed

TMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.0723.1422.9022.9522.95-0.54%10,621
Jun 26, 202522.7223.0722.7223.0723.071.96%9,823
Jun 25, 202522.6722.6822.6222.6322.63-0.26%7,476
Jun 24, 202522.6322.6922.5922.6922.692.90%8,299
Jun 23, 202521.8622.0521.6422.0522.050.48%10,921
Jun 20, 202522.2822.2821.8521.9421.94-0.65%27,114
Jun 18, 202522.0522.1622.0122.0822.080.87%18,475
Jun 17, 202522.0622.0721.8921.8921.89-1.07%9,230
Jun 16, 202522.0122.2122.0122.1322.132.36%14,542
Jun 13, 202521.6621.9721.6221.6221.62-2.04%11,024
Jun 12, 202522.1222.2122.0022.0722.07-0.45%22,526
Jun 11, 202522.2122.3422.0922.1722.170.33%40,972
Jun 10, 202522.0822.1321.9622.1022.100.03%11,167
Jun 9, 202522.0322.1621.8922.0922.090.36%18,914
Jun 6, 202521.9022.0621.9022.0122.012.37%18,757
Jun 5, 202521.7221.9321.3921.5021.50-0.65%27,147
Jun 4, 202521.5121.7021.3521.6421.641.32%17,466
Jun 3, 202521.0621.4121.0621.3621.361.71%43,944
Jun 2, 202520.7821.0320.7821.0021.001.01%15,721
May 30, 202520.5620.7920.3920.7920.790.28%16,365
May 29, 202520.8820.9220.7320.7320.73-0.65%8,772
May 28, 202520.9721.0220.8520.8720.87-0.78%9,995
May 27, 202520.9621.0620.9521.0321.031.98%27,409
May 23, 202520.2520.7420.2520.6220.62-0.24%23,149
May 22, 202520.3720.8620.3720.6720.671.87%11,447
May 21, 202520.5820.8720.2220.2920.29-2.36%26,970
May 20, 202520.7620.8220.6620.7820.780.19%18,830
May 19, 202520.2820.7620.2820.7420.74-0.08%16,751
May 16, 202520.6420.7620.5320.7620.761.53%11,258
May 15, 202520.4420.5320.3520.4420.44-0.59%16,159
May 14, 202520.5820.6320.4620.5720.570.32%19,006
May 13, 202520.1920.6220.1920.5020.502.22%25,737
May 12, 202519.9920.0819.9220.0620.064.13%17,018
May 9, 202519.4019.4019.1719.2619.26-14,906
May 8, 202519.0819.4219.0719.2619.262.07%15,786
May 7, 202518.8118.8718.5918.8718.870.06%12,452
May 6, 202518.8518.9418.7418.8618.86-1.83%12,830
May 5, 202519.1219.3819.1219.2119.21-0.72%14,414
May 2, 202519.2319.4419.2319.3519.352.98%31,876
May 1, 202519.0219.0418.7918.7918.791.24%17,379
Apr 30, 202518.1518.6318.0818.5618.56-0.59%23,935
Apr 29, 202518.5618.7418.5618.6718.670.86%32,543
Apr 28, 202518.5718.6218.2318.5118.510.14%19,900
Apr 25, 202518.2518.5118.2018.4918.491.45%17,798
Apr 24, 202517.6818.2517.6818.2218.223.76%10,756
Apr 23, 202517.8418.0317.5417.5617.563.23%29,092
Apr 22, 202516.7417.1316.7417.0117.013.39%26,788
Apr 21, 202516.6616.7716.2916.4516.45-2.59%21,797
Apr 17, 202516.9016.9816.7416.8916.890.36%22,038
Apr 16, 202516.8217.0316.5216.8316.83-2.09%49,461