Skip to main content
logo
Main Thematic Innovation ETF (TMAT)
BATS: TMAT · Real-Time Price · USD
27.68
-0.87 (-3.03%)
May 12, 2026, 11:58 AM EDT - Market open

TMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202628.2828.6228.2828.5428.542.22%40,576
May 8, 202627.8327.9427.7327.9227.921.09%22,416
May 7, 202628.0428.2727.5027.6227.62-0.55%24,830
May 6, 202627.6427.7727.2827.7727.772.41%16,920
May 5, 202627.0427.2326.9927.1227.121.23%12,230
May 4, 202626.8126.9026.6626.7926.790.29%20,035
May 1, 202626.6426.7926.5626.7126.711.14%24,197
Apr 30, 202626.0226.4325.9126.4126.412.98%19,378
Apr 29, 202625.6625.7025.5425.6525.650.09%8,248
Apr 28, 202625.8025.8025.4825.6225.62-2.69%14,357
Apr 27, 202626.2626.3326.2126.3326.33-0.23%42,956
Apr 24, 202626.3426.4926.1026.3926.391.32%11,214
Apr 23, 202626.1726.2825.6826.0526.05-1.16%11,486
Apr 22, 202626.4626.4826.1626.3526.351.39%11,332
Apr 21, 202626.1826.4825.9725.9925.99-0.46%21,572
Apr 20, 202625.9426.1125.8326.1126.110.83%39,880
Apr 17, 202625.8425.9925.7925.9025.901.75%14,252
Apr 16, 202625.5125.5625.3425.4525.450.59%16,249
Apr 15, 202625.0925.3025.0325.3025.301.12%19,505
Apr 14, 202625.0225.0724.9325.0225.020.94%20,684
Apr 13, 202624.1624.7924.1624.7924.792.60%19,950
Apr 10, 202624.3424.3424.1424.1624.16-1.15%17,603
Apr 9, 202624.6724.6724.3224.4424.44-1.34%63,127
Apr 8, 202625.0325.1824.7424.7724.773.01%20,396
Apr 7, 202623.7524.0523.7124.0524.050.43%31,215
Apr 6, 202623.9723.9923.8423.9523.950.36%20,422
Apr 2, 202622.9823.9522.9823.8623.861.02%14,493
Apr 1, 202623.5123.8123.5123.6223.621.85%12,206
Mar 31, 202622.8223.2422.7123.1923.193.34%23,797
Mar 30, 202623.1523.1522.2622.4422.44-1.92%48,643
Mar 27, 202623.1623.1622.8522.8822.88-1.80%14,654
Mar 26, 202623.6923.9123.3023.3023.30-3.04%14,197
Mar 25, 202624.2424.2423.9424.0324.030.25%8,411
Mar 24, 202623.8324.0523.6923.9723.97-0.21%17,522
Mar 23, 202624.0724.4024.0124.0224.021.72%43,937
Mar 20, 202624.2324.2323.5523.6123.61-2.95%10,205
Mar 19, 202623.8124.4623.8124.3324.330.41%14,807
Mar 18, 202624.2224.4824.2224.2324.23-0.12%9,494
Mar 17, 202624.0224.3024.0224.2624.261.59%10,037
Mar 16, 202623.9424.1023.8823.8823.881.32%17,320
Mar 13, 202623.9323.9323.5223.5723.57-0.28%15,917
Mar 12, 202623.8724.0223.6423.6423.64-2.13%12,999
Mar 11, 202624.2724.3624.0224.1524.15-0.77%17,341
Mar 10, 202624.5024.7024.3324.3424.34-0.87%20,736
Mar 9, 202623.8724.5723.8024.5524.551.66%19,887
Mar 6, 202624.3024.4924.1424.1524.15-1.99%22,424
Mar 5, 202624.6824.6924.3824.6424.64-0.88%18,901
Mar 4, 202624.7224.8824.5124.8624.861.14%17,577
Mar 3, 202624.4024.7223.8924.5824.58-1.92%18,752
Mar 2, 202624.5025.0824.5025.0625.061.15%21,497