Skip to main content
Main Thematic Innovation ETF (TMAT)
BATS: TMAT · Real-Time Price · USD
26.31
-0.03 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

TMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3026.6026.2926.3126.31-0.13%25,686
Dec 4, 202526.0526.3525.9326.3426.341.11%2,806
Dec 3, 202525.5726.0525.4326.0526.051.68%28,478
Dec 2, 202525.9726.1325.6225.6225.620.31%184,544
Dec 1, 202525.5325.7625.3325.5425.54-1.05%165,579
Nov 28, 202525.6125.8525.5925.8125.811.40%6,890
Nov 26, 202525.4525.6125.4225.4525.450.45%19,892
Nov 25, 202524.8425.4024.6225.3425.340.96%21,504
Nov 24, 202524.4625.1024.4625.1025.103.72%20,045
Nov 21, 202524.1824.4623.5824.2024.200.54%24,232
Nov 20, 202525.7825.7824.0724.0724.07-3.98%19,287
Nov 19, 202525.0525.2824.8325.0725.070.27%31,862
Nov 18, 202524.8325.2724.7025.0025.00-0.43%44,883
Nov 17, 202525.4525.6024.9425.1125.11-1.73%61,847
Nov 14, 202525.0025.9224.8925.5525.55-0.08%106,804
Nov 13, 202526.5426.5425.4925.5725.57-4.41%15,520
Nov 12, 202527.1027.1026.6926.7526.75-1.29%34,053
Nov 11, 202527.1927.1926.9627.1027.10-1.17%28,922
Nov 10, 202527.1527.5427.1527.4227.422.39%16,838
Nov 7, 202526.2126.8125.7826.7826.780.15%29,122
Nov 6, 202527.4727.4726.6026.7426.74-2.52%35,755
Nov 5, 202527.3227.5527.1827.4327.430.62%15,145
Nov 4, 202527.6227.9627.2427.2627.26-3.81%24,741
Nov 3, 202528.6828.6828.2128.3428.34-0.74%25,865
Oct 31, 202528.1428.6028.1428.5528.552.29%41,434
Oct 30, 202528.1028.3627.8727.9127.91-1.83%18,663
Oct 29, 202528.6728.6728.1828.4328.430.21%15,741
Oct 28, 202528.6028.6228.3728.3728.37-0.33%18,415
Oct 27, 202528.4728.5328.3128.4628.461.80%20,966
Oct 24, 202528.0828.1827.9327.9627.961.75%13,795
Oct 23, 202527.0727.5827.0727.4827.482.46%22,184
Oct 22, 202527.3727.3926.4226.8226.82-2.65%29,319
Oct 21, 202527.6127.7827.4127.5527.55-0.18%17,512
Oct 20, 202527.7027.7327.5727.6027.601.25%25,655
Oct 17, 202527.3627.3726.8627.2627.26-1.59%28,188
Oct 16, 202528.4128.4527.5427.7027.70-1.63%16,056
Oct 15, 202528.4328.6127.8228.1628.160.72%30,521
Oct 14, 202527.6328.3227.2327.9627.96-1.06%19,941
Oct 13, 202527.7828.2727.7828.2628.263.37%19,781
Oct 10, 202528.7428.7727.3227.3427.34-4.54%157,919
Oct 9, 202528.4928.6428.3728.6428.640.74%13,240
Oct 8, 202528.0828.4328.0828.4328.432.05%20,937
Oct 7, 202528.3728.3727.4827.8627.86-1.35%25,542
Oct 6, 202528.3028.5428.1628.2428.241.44%33,572
Oct 3, 202528.1128.1527.6327.8427.84-0.12%13,662
Oct 2, 202527.6927.8927.6127.8727.872.02%23,442
Oct 1, 202527.1327.3227.0427.3227.320.95%20,493
Sep 30, 202527.2527.2526.8727.0727.07-0.64%12,953
Sep 29, 202527.3427.3727.2027.2427.240.81%23,378
Sep 26, 202527.0827.0826.7527.0227.020.07%11,138