Skip to main content
Main Thematic Innovation ETF (TMAT)
BATS: TMAT · Real-Time Price · USD
29.97
-0.52 (-1.71%)
Jun 26, 2026, 4:00 PM EDT - Market closed

TMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.8730.1529.8229.9729.97-1.71%21,579
Jun 25, 202630.5730.6029.9530.4930.492.90%13,209
Jun 24, 202629.7529.9429.3329.6329.63-0.38%10,473
Jun 23, 202629.5130.0029.5129.7429.74-3.52%13,359
Jun 22, 202630.7930.8330.4330.8330.831.49%15,372
Jun 18, 202630.5330.5330.2330.3830.381.76%10,436
Jun 17, 202630.2030.4429.8129.8529.850.13%13,626
Jun 16, 202630.3530.5329.7929.8129.81-1.57%13,997
Jun 15, 202630.1630.3830.1630.2930.292.87%11,235
Jun 12, 202629.0429.5929.0429.4429.441.17%14,337
Jun 11, 202628.1829.1228.1629.1029.104.41%14,935
Jun 10, 202628.3128.7427.8127.8727.87-2.36%7,635
Jun 9, 202629.1429.2727.4228.5428.54-1.22%10,948
Jun 8, 202629.2929.2928.8628.9028.900.82%24,590
Jun 5, 202629.8229.8428.5828.6628.66-6.09%26,525
Jun 4, 202630.1330.7130.1330.5230.52-0.84%22,692
Jun 3, 202631.0431.0730.5930.7830.78-1.03%16,713
Jun 2, 202630.6331.1130.6331.1031.102.35%15,364
Jun 1, 202629.8430.4429.7630.3930.391.86%20,508
May 29, 202629.6429.8329.5629.8329.831.03%9,792
May 28, 202629.1729.7329.1729.5329.531.12%7,093
May 27, 202629.1329.2829.0829.2029.20-1.55%9,760
May 26, 202629.2629.7229.2629.6629.663.67%17,158
May 22, 202628.4828.7128.4628.6128.611.38%8,462
May 21, 202627.8228.3027.8228.2228.221.17%13,804
May 20, 202627.4827.9027.4827.9027.902.59%13,174
May 19, 202627.2027.4326.8527.1927.19-0.62%19,384
May 18, 202627.8627.8627.1327.3627.36-1.26%10,698
May 15, 202627.7727.9427.5327.7127.71-2.40%10,522
May 14, 202628.2028.4828.2028.3928.390.10%10,695
May 13, 202628.0428.4528.0328.3628.360.50%13,609
May 12, 202628.2628.2727.6328.2228.22-1.13%25,614
May 11, 202628.2828.6228.2828.5428.542.22%40,576
May 8, 202627.8327.9427.7327.9227.921.10%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, 202624.2324.2323.5523.6123.61-2.94%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
Feb 27, 202624.5224.7824.4724.7824.78-0.82%17,973
Feb 26, 202624.8024.9824.5924.9824.981.22%23,970
Feb 25, 202624.3324.7124.3324.6824.682.40%16,601
Feb 24, 202623.9524.1323.9524.1024.102.00%24,340
Feb 23, 202624.0924.0923.5923.6323.63-2.64%14,631
Feb 20, 202624.2324.5124.2024.2724.27-0.25%13,758
Feb 19, 202624.1024.3424.1024.3324.330.62%11,767
Feb 18, 202623.9724.2923.9624.1824.181.53%21,850
Feb 17, 202623.6123.9023.5023.8223.820.06%19,777
Feb 13, 202623.4423.9723.4123.8023.801.10%14,856
Feb 12, 202624.2524.2523.4923.5423.54-1.67%50,085
Feb 11, 202624.3824.3823.7623.9423.94-0.40%24,035
Feb 10, 202624.1724.1924.0224.0424.04-0.10%15,862
Feb 9, 202623.9424.1223.9424.0624.061.05%21,457
Feb 6, 202623.3423.8123.3423.8123.812.63%28,972
Feb 5, 202623.3723.6723.1623.2023.20-1.65%22,840
Feb 4, 202623.7023.9223.3623.5923.59-2.03%41,334
Feb 3, 202624.7124.7123.8524.0824.08-2.15%22,822