Main Thematic Innovation ETF (TMAT)
BATS: TMAT · Real-Time Price · USD
25.25
+0.23 (0.92%)
Jan 27, 2026, 4:00 PM EST - Market closed
TMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 25.21 | 25.26 | 25.18 | 25.24 | - | 0.88% | 24,280 |
| 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 | 26.06 | 26.09 | 26.09 | 0.12% | 2,172 |
| Jan 6, 2026 | 25.82 | 26.07 | 25.66 | 26.06 | 26.06 | 1.48% | 52,749 |
| Jan 5, 2026 | 25.52 | 25.74 | 25.52 | 25.68 | 25.68 | 1.65% | 2,562 |
| 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 |
| Dec 22, 2025 | 25.64 | 25.87 | 25.64 | 25.84 | 25.83 | 1.82% | 23,655 |
| Dec 19, 2025 | 25.16 | 25.41 | 25.11 | 25.38 | 25.37 | 2.82% | 58,451 |
| Dec 18, 2025 | 24.74 | 24.98 | 24.62 | 24.68 | 24.67 | 1.47% | 80,727 |
| Dec 17, 2025 | 25.21 | 25.21 | 24.29 | 24.32 | 24.32 | -2.75% | 409,970 |
| Dec 16, 2025 | 24.82 | 25.10 | 24.79 | 25.01 | 25.00 | 0.04% | 55,485 |
| Dec 15, 2025 | 25.67 | 25.67 | 24.96 | 25.00 | 24.99 | -2.50% | 28,620 |
| Dec 12, 2025 | 26.28 | 26.28 | 25.59 | 25.64 | 25.63 | -2.88% | 26,622 |
| Dec 11, 2025 | 26.11 | 26.43 | 25.83 | 26.40 | 26.39 | -0.04% | 22,377 |
| Dec 10, 2025 | 26.47 | 26.61 | 26.23 | 26.41 | 26.40 | -0.26% | 32,327 |
| Dec 9, 2025 | 26.35 | 26.57 | 26.35 | 26.48 | 26.47 | -0.15% | 25,519 |
| Dec 8, 2025 | 26.59 | 26.59 | 26.27 | 26.52 | 26.51 | 0.81% | 117,073 |
| Dec 5, 2025 | 26.30 | 26.60 | 26.29 | 26.31 | 26.30 | -0.13% | 25,686 |
| Dec 4, 2025 | 26.05 | 26.35 | 25.92 | 26.34 | 26.33 | 1.11% | 20,096 |
| Dec 3, 2025 | 25.57 | 26.05 | 25.43 | 26.05 | 26.04 | 1.68% | 28,478 |
| Dec 2, 2025 | 25.97 | 26.13 | 25.62 | 25.62 | 25.61 | 0.31% | 184,544 |
| Dec 1, 2025 | 25.53 | 25.76 | 25.33 | 25.54 | 25.53 | -1.05% | 165,579 |
| Nov 28, 2025 | 25.61 | 25.85 | 25.59 | 25.81 | 25.80 | 1.40% | 6,890 |
| Nov 26, 2025 | 25.45 | 25.61 | 25.42 | 25.45 | 25.45 | 0.45% | 19,892 |
| Nov 25, 2025 | 24.84 | 25.40 | 24.62 | 25.34 | 25.33 | 0.96% | 21,504 |
| Nov 24, 2025 | 24.46 | 25.10 | 24.46 | 25.10 | 25.09 | 3.72% | 20,045 |
| Nov 21, 2025 | 24.18 | 24.46 | 23.58 | 24.20 | 24.19 | 0.54% | 24,232 |
| Nov 20, 2025 | 25.78 | 25.78 | 24.07 | 24.07 | 24.06 | -3.98% | 19,287 |
| Nov 19, 2025 | 25.05 | 25.28 | 24.83 | 25.07 | 25.06 | 0.27% | 31,862 |
| Nov 18, 2025 | 24.83 | 25.27 | 24.70 | 25.00 | 24.99 | -0.43% | 44,883 |
| Nov 17, 2025 | 25.45 | 25.60 | 24.94 | 25.11 | 25.10 | -1.73% | 61,847 |
| Nov 14, 2025 | 25.00 | 25.92 | 24.89 | 25.55 | 25.54 | -0.08% | 106,804 |
| Nov 13, 2025 | 26.54 | 26.54 | 25.49 | 25.57 | 25.56 | -4.41% | 15,520 |