Main Thematic Innovation ETF (TMAT)
BATS: TMAT · Real-Time Price · USD
25.07
-0.31 (-1.23%)
At close: Aug 14, 2025, 4:00 PM
25.07
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
TMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.09 | 25.16 | 24.84 | 24.92 | - | -1.81% | 9,850 |
| 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 |
| Jul 17, 2025 | 24.38 | 24.69 | 24.38 | 24.64 | 24.64 | 1.32% | 23,288 |
| Jul 16, 2025 | 24.08 | 24.34 | 23.96 | 24.32 | 24.32 | 1.42% | 19,404 |
| Jul 15, 2025 | 24.13 | 24.13 | 23.88 | 23.98 | 23.98 | 0.75% | 15,515 |
| Jul 14, 2025 | 23.72 | 23.93 | 23.72 | 23.80 | 23.80 | 1.32% | 20,699 |
| Jul 11, 2025 | 23.75 | 23.85 | 23.49 | 23.49 | 23.49 | -1.44% | 17,129 |
| Jul 10, 2025 | 24.03 | 24.03 | 23.69 | 23.83 | 23.83 | -0.82% | 34,455 |
| Jul 9, 2025 | 23.97 | 24.05 | 23.74 | 24.03 | 24.03 | 1.42% | 23,781 |
| Jul 8, 2025 | 23.87 | 23.87 | 23.64 | 23.69 | 23.69 | -0.07% | 16,092 |
| Jul 7, 2025 | 23.43 | 23.72 | 23.43 | 23.71 | 23.71 | -0.17% | 12,983 |
| Jul 3, 2025 | 23.54 | 23.82 | 23.54 | 23.75 | 23.75 | 1.28% | 11,957 |
| Jul 2, 2025 | 23.11 | 23.45 | 23.10 | 23.45 | 23.45 | 1.87% | 21,223 |
| Jul 1, 2025 | 23.28 | 23.36 | 22.80 | 23.02 | 23.02 | -1.41% | 26,842 |
| Jun 30, 2025 | 23.29 | 23.37 | 23.20 | 23.35 | 23.35 | 1.76% | 29,515 |
| Jun 27, 2025 | 23.07 | 23.14 | 22.90 | 22.95 | 22.95 | -0.54% | 10,621 |
| Jun 26, 2025 | 22.72 | 23.07 | 22.72 | 23.07 | 23.07 | 1.96% | 9,823 |
| Jun 25, 2025 | 22.67 | 22.68 | 22.62 | 22.63 | 22.63 | -0.26% | 7,476 |
| Jun 24, 2025 | 22.63 | 22.69 | 22.59 | 22.69 | 22.69 | 2.90% | 8,299 |
| Jun 23, 2025 | 21.86 | 22.05 | 21.64 | 22.05 | 22.05 | 0.48% | 10,921 |
| Jun 20, 2025 | 22.28 | 22.28 | 21.85 | 21.94 | 21.94 | -0.65% | 27,114 |
| Jun 18, 2025 | 22.05 | 22.16 | 22.01 | 22.08 | 22.08 | 0.87% | 18,475 |
| Jun 17, 2025 | 22.06 | 22.07 | 21.89 | 21.89 | 21.89 | -1.07% | 9,230 |
| Jun 16, 2025 | 22.01 | 22.21 | 22.01 | 22.13 | 22.13 | 2.36% | 14,542 |
| Jun 13, 2025 | 21.66 | 21.97 | 21.62 | 21.62 | 21.62 | -2.04% | 11,024 |
| Jun 12, 2025 | 22.12 | 22.21 | 22.00 | 22.07 | 22.07 | -0.45% | 22,526 |
| Jun 11, 2025 | 22.21 | 22.34 | 22.09 | 22.17 | 22.17 | 0.33% | 40,972 |
| Jun 10, 2025 | 22.08 | 22.13 | 21.96 | 22.10 | 22.10 | 0.03% | 11,167 |
| Jun 9, 2025 | 22.03 | 22.16 | 21.89 | 22.09 | 22.09 | 0.36% | 18,914 |
| Jun 6, 2025 | 21.90 | 22.06 | 21.90 | 22.01 | 22.01 | 2.37% | 18,757 |
| Jun 5, 2025 | 21.72 | 21.93 | 21.39 | 21.50 | 21.50 | -0.65% | 27,147 |
| Jun 4, 2025 | 21.51 | 21.70 | 21.35 | 21.64 | 21.64 | 1.32% | 17,466 |