Get the Stockscreener App
28.43
2.05%
0.57
Main Thematic Innovation Etf Stock (TMAT) Price History
The historical daily chart and data for Main Thematic Innovation Etf stock (TMAT), show that the latest closing stock price as of October 08, 2025, is $28.43.
- Main Thematic Innovation Etf all-time high stock price is $28.54, occurred on October 06, 2025.
- The lowest Main Thematic Innovation Etf stock price recorded was $12.55 on October 26, 2023. Since then, Main Thematic Innovation Etf's stock price has risen over 126.53% to $28.43 now.
- The 52-week high stock price for TMAT is $28.54, representing a 0.39% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for TMAT is $14.96, indicating a -47.38% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about TMAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 08, 2025 | $28.43 | $28.08 | $0.35 | 20,937.0 | +2.05% |
| Oct 07, 2025 | $28.37 | $27.48 | $0.89 | 25,542.0 | -1.35% |
| Oct 06, 2025 | $28.54 | $28.16 | $0.38 | 33,572.0 | +1.44% |
| Oct 03, 2025 | $28.15 | $27.63 | $0.52 | 13,662.0 | -0.12% |
| Oct 02, 2025 | $27.89 | $27.60 | $0.2852 | 23,442.0 | +2.02% |
| Oct 01, 2025 | $27.32 | $27.04 | $0.2796 | 20,493.0 | +0.94% |
| Sep 30, 2025 | $27.25 | $26.87 | $0.38 | 12,951.0 | -0.63% |
| Sep 29, 2025 | $27.37 | $27.20 | $0.1678 | 23,378.0 | +0.81% |
| Sep 26, 2025 | $27.08 | $26.75 | $0.33 | 11,138.0 | +0.07% |
| Sep 25, 2025 | $27.17 | $26.95 | $0.2171 | 10,959.0 | -1.24% |
| Sep 24, 2025 | $27.79 | $27.29 | $0.50 | 17,085.0 | -1.51% |
| Sep 23, 2025 | $28.18 | $27.72 | $0.46 | 12,639.0 | -1.17% |
| Sep 22, 2025 | $28.21 | $27.63 | $0.58 | 16,357.0 | +0.50% |
| Sep 19, 2025 | $27.97 | $27.69 | $0.2775 | 17,120.0 | +1.13% |
| Sep 18, 2025 | $27.74 | $27.31 | $0.43 | 43,277.0 | +2.18% |
| Sep 17, 2025 | $27.16 | $26.65 | $0.509 | 26,066.0 | +0.41% |
| Sep 16, 2025 | $27.04 | $26.74 | $0.3014 | 15,647.0 | -0.07% |
| Sep 15, 2025 | $26.97 | $26.79 | $0.18 | 37,326.0 | +1.24% |
| Sep 12, 2025 | $26.75 | $26.55 | $0.202 | 43,008.0 | -0.22% |
| Sep 11, 2025 | $26.89 | $26.62 | $0.2734 | 22,420.0 | +0.91% |
| Sep 10, 2025 | $26.79 | $26.33 | $0.46 | 17,483.0 | +0.39% |
| Sep 09, 2025 | $26.35 | $25.95 | $0.40 | 18,442.0 | +1.50% |
Main Thematic Innovation Etf Stock (TMAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Main Thematic Innovation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TMAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Main Thematic Innovation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Main Thematic Innovation Etf Stock (TMAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $28.54 | $27.04 | $1.50 | 158,585.0 | +5.04% |
| Sep, 2025 | $28.21 | $24.80 | $3.41 | 434,106.0 | +6.26% |
| Aug, 2025 | $25.89 | $23.77 | $2.12 | 483,969.0 | +3.31% |
| Jul, 2025 | $25.10 | $22.80 | $2.30 | 380,763.0 | +5.59% |
| Jun, 2025 | $23.37 | $20.78 | $2.59 | 373,646.0 | +12.32% |
| May, 2025 | $21.06 | $18.59 | $2.47 | 368,145.0 | +12.01% |
| Apr, 2025 | $18.74 | $14.96 | $3.78 | 652,097.0 | +4.97% |
| Mar, 2025 | $20.78 | $17.12 | $3.66 | 447,357.0 | -13.16% |
| Feb, 2025 | $23.47 | $19.57 | $3.90 | 520,904.0 | -6.35% |
| Jan, 2025 | $22.62 | $20.11 | $2.51 | 523,519.0 | +4.34% |
Main Thematic Innovation Etf Stock (TMAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.49 | $20.55 | $1.94 | 1,125,308.0 | -3.48% |
| Nov, 2024 | $21.98 | $18.08 | $3.90 | 409,079.0 | +21.49% |
| Oct, 2024 | $18.73 | $17.37 | $1.36 | 330,075.0 | +1.29% |
| Sep, 2024 | $18.00 | $15.72 | $2.28 | 299,641.0 | +4.34% |
| Aug, 2024 | $17.42 | $15.14 | $2.28 | 443,748.0 | -1.90% |
| Jul, 2024 | $18.48 | $16.75 | $1.73 | 418,909.0 | +0.98% |
| Jun, 2024 | $17.54 | $16.62 | $0.92 | 270,817.0 | +3.25% |
| May, 2024 | $17.31 | $15.80 | $1.51 | 349,921.0 | +4.78% |
| Apr, 2024 | $17.49 | $15.52 | $1.97 | 308,073.0 | -9.29% |
| Mar, 2024 | $17.82 | $16.69 | $1.13 | 282,065.0 | +2.45% |
| Feb, 2024 | $17.24 | $15.44 | $1.80 | 399,773.0 | +10.46% |
| Jan, 2024 | $16.39 | $15.04 | $1.36 | 350,014.0 | -5.44% |
Main Thematic Innovation Etf Stock (TMAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.85 | $14.79 | $2.06 | 330,928.0 | +11.50% |
| Nov, 2023 | $14.86 | $12.78 | $2.08 | 1,367,352.0 | +14.39% |
| Oct, 2023 | $13.80 | $12.55 | $1.25 | 375,990.0 | +0.00% |
0.05%
1.03%
Cap:
|
Volume (24h):