Main Thematic Innovation ETF (TMAT) Historical Stock Data
25.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMAT is down -0.27% a day on average. There have been 18 days where Main Thematic Innovation ETF closed green and 12 days where TMAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 25.67 | 25.65 | ↓$0.02 (-0.07%) | 25.54 | 25.67 | 13.57K |
| 2025-12-23 | 25.61 | 25.62 | ↑$0.01 (0.04%) | 25.53 | 25.69 | 18.89K |
| 2025-12-22 | 25.64 | 25.84 | ↑$0.20 (0.78%) | 25.64 | 25.87 | 23.66K |
| 2025-12-19 | 25.16 | 25.38 | ↑$0.22 (0.86%) | 25.11 | 25.40 | 58.45K |
| 2025-12-18 | 24.74 | 24.68 | ↓$0.06 (-0.24%) | 24.62 | 24.98 | 80.73K |
| 2025-12-17 | 25.21 | 24.32 | ↓$0.89 (-3.52%) | 24.29 | 25.21 | 409.16K |
| 2025-12-16 | 24.82 | 25.01 | ↑$0.19 (0.77%) | 24.79 | 25.08 | 44.99K |
| 2025-12-15 | 25.67 | 25.00 | ↓$0.67 (-2.61%) | 24.96 | 25.67 | 28.62K |
| 2025-12-12 | 26.28 | 25.64 | ↓$0.64 (-2.44%) | 25.59 | 26.28 | 26.62K |
| 2025-12-11 | 26.11 | 26.40 | ↑$0.29 (1.11%) | 25.83 | 26.43 | 22.15K |
| 2025-12-10 | 26.47 | 26.41 | ↓$0.06 (-0.23%) | 26.23 | 26.61 | 32.15K |
| 2025-12-09 | 26.35 | 26.48 | ↑$0.13 (0.49%) | 26.35 | 26.57 | 22.29K |
| 2025-12-08 | 26.59 | 26.52 | ↓$0.07 (-0.26%) | 26.27 | 26.59 | 111.56K |
| 2025-12-05 | 26.30 | 26.31 | ↑$0.01 (0.03%) | 26.29 | 26.60 | 25.69K |
| 2025-12-04 | 26.05 | 26.34 | ↑$0.29 (1.11%) | 25.92 | 26.35 | 20.10K |
| 2025-12-03 | 25.57 | 26.05 | ↑$0.48 (1.88%) | 25.43 | 26.05 | 28.35K |
| 2025-12-02 | 25.97 | 25.62 | ↓$0.35 (-1.35%) | 25.62 | 26.13 | 184.51K |
| 2025-12-01 | 25.53 | 25.54 | ↑$0.01 (0.04%) | 25.33 | 25.76 | 165.38K |
| 2025-11-28 | 25.61 | 25.81 | ↑$0.20 (0.78%) | 25.61 | 25.84 | 6.78K |
| 2025-11-26 | 25.45 | 25.45 | ↑$0.00 (0.01%) | 25.42 | 25.61 | 19.89K |
| 2025-11-25 | 24.84 | 25.34 | ↑$0.50 (2.01%) | 24.62 | 25.37 | 19.95K |
| 2025-11-24 | 24.46 | 25.10 | ↑$0.64 (2.62%) | 24.46 | 25.10 | 20.05K |
| 2025-11-21 | 24.18 | 24.20 | ↑$0.02 (0.08%) | 23.59 | 24.46 | 21.80K |
| 2025-11-20 | 25.78 | 24.07 | ↓$1.71 (-6.63%) | 24.07 | 25.78 | 19.29K |
| 2025-11-19 | 25.05 | 25.07 | ↑$0.02 (0.07%) | 24.83 | 25.16 | 31.72K |
| 2025-11-18 | 24.83 | 25.00 | ↑$0.17 (0.68%) | 24.75 | 25.27 | 42.97K |
| 2025-11-17 | 25.45 | 25.11 | ↓$0.34 (-1.34%) | 24.94 | 25.56 | 61.85K |
| 2025-11-14 | 25.00 | 25.55 | ↑$0.55 (2.20%) | 24.93 | 25.92 | 106.48K |
| 2025-11-13 | 26.54 | 25.57 | ↓$0.97 (-3.65%) | 25.49 | 26.54 | 15.52K |
| 2025-11-12 | 27.10 | 26.75 | ↓$0.35 (-1.29%) | 26.69 | 27.10 | 33.97K |
Create an account or log in to view more rows.
$TMAT id rather have a dip then rip than a gap and crap
$TMAT no pain no gain
$TMAT time to short this
$TMAT let’s go down baby 😉
$TMAT another bear trap
$TMAT gimme gimme
$TMAT Hedgies
we aren't going anywhere!
$TMAT let it ride
$TMAT we need to get moving
$TMAT it's true....