Get the Stockscreener App
25.26
1.01%
0.253
After Hours:
25.26
-0.003
-0.01%
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 January 02, 2026, is $25.26.
- Main Thematic Innovation Etf all-time high stock price is $28.77, occurred on October 10, 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 101.30% to $25.26 now.
- The 52-week high stock price for TMAT is $28.77, representing a 13.86% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for TMAT is $14.96, indicating a -40.78% 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $25.37 | $25.05 | $0.32 | 10,514.0 | +1.01% |
| Dec 31, 2025 | $25.20 | $24.97 | $0.23 | 18,583.0 | -0.94% |
| Dec 30, 2025 | $25.41 | $25.23 | $0.175 | 15,931.0 | -0.45% |
| Dec 29, 2025 | $25.45 | $25.24 | $0.21 | 133,475.0 | -0.51% |
| Dec 26, 2025 | $25.57 | $25.46 | $0.109 | 22,735.0 | -0.63% |
| Dec 24, 2025 | $25.67 | $25.54 | $0.13 | 13,579.0 | +0.13% |
| Dec 23, 2025 | $25.69 | $25.51 | $0.18 | 19,600.0 | -0.85% |
| Dec 22, 2025 | $25.87 | $25.64 | $0.23 | 23,655.0 | +1.82% |
| Dec 19, 2025 | $25.41 | $25.11 | $0.30 | 58,451.0 | +2.82% |
| Dec 18, 2025 | $24.98 | $24.62 | $0.3572 | 80,627.0 | +1.47% |
| Dec 17, 2025 | $25.21 | $24.29 | $0.92 | 409,870.0 | -2.75% |
| Dec 16, 2025 | $25.10 | $24.79 | $0.31 | 55,285.0 | +0.04% |
| Dec 15, 2025 | $25.67 | $24.96 | $0.71 | 28,620.0 | -2.50% |
| Dec 12, 2025 | $26.28 | $25.59 | $0.69 | 26,565.0 | -2.88% |
| Dec 11, 2025 | $26.43 | $25.83 | $0.60 | 22,377.0 | -0.04% |
| Dec 10, 2025 | $26.61 | $26.23 | $0.38 | 32,118.0 | -0.26% |
| Dec 09, 2025 | $26.57 | $26.35 | $0.219 | 25,519.0 | -0.15% |
| Dec 08, 2025 | $26.59 | $26.27 | $0.319 | 117,073.0 | +0.81% |
| Dec 05, 2025 | $26.60 | $26.29 | $0.3065 | 25,643.0 | -0.13% |
| Dec 04, 2025 | $26.35 | $25.92 | $0.43 | 19,996.0 | +1.11% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $25.37 | $25.05 | $0.32 | 21,028.0 | +1.01% |
Main Thematic Innovation Etf Stock (TMAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.61 | $24.29 | $2.32 | 1,509,220.0 | -2.18% |
| Nov, 2025 | $28.68 | $23.58 | $5.10 | 582,350.0 | -9.60% |
| Oct, 2025 | $28.77 | $26.42 | $2.35 | 646,486.0 | +5.49% |
| 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% |
0.95%
0.34%
Cap:
|
Volume (24h):