Get the Stockscreener App
27.99
0.32%
-0.0911
After Hours:
27.99
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 July 27, 2026, is $27.99.
- Main Thematic Innovation Etf all-time high stock price is $31.46, occurred on June 30, 2026.
- 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 123.03% to $27.99 now.
- The 52-week high stock price for TMAT is $31.46, representing a 12.40% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for TMAT is $22.26, indicating a -20.47% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $28.49 | $27.56 | $0.93 | 12,332.0 | -0.32% |
| Jul 24, 2026 | $28.38 | $28.05 | $0.33 | 24,875.0 | -2.09% |
| Jul 23, 2026 | $28.90 | $28.53 | $0.37 | 17,707.0 | +0.00% |
| Jul 22, 2026 | $28.90 | $28.68 | $0.22 | 17,983.0 | -0.97% |
| Jul 21, 2026 | $29.00 | $28.62 | $0.38 | 140,356.0 | +2.30% |
| Jul 20, 2026 | $28.63 | $28.27 | $0.3599 | 9,039.0 | -0.04% |
| Jul 17, 2026 | $28.75 | $28.13 | $0.62 | 17,390.0 | -0.11% |
| Jul 16, 2026 | $28.75 | $28.24 | $0.5054 | 22,916.0 | -2.81% |
| Jul 15, 2026 | $29.26 | $28.69 | $0.57 | 14,418.0 | -1.82% |
| Jul 14, 2026 | $29.84 | $29.57 | $0.272 | 15,896.0 | +2.34% |
| Jul 13, 2026 | $29.38 | $28.98 | $0.405 | 10,066.0 | -1.99% |
| Jul 10, 2026 | $29.65 | $29.50 | $0.1501 | 14,285.0 | -0.74% |
| Jul 09, 2026 | $30.00 | $29.52 | $0.48 | 15,128.0 | +2.65% |
| Jul 08, 2026 | $29.07 | $28.47 | $0.60 | 10,929.0 | -0.38% |
| Jul 07, 2026 | $29.58 | $29.00 | $0.5839 | 19,195.0 | -3.09% |
| Jul 06, 2026 | $30.45 | $29.79 | $0.66 | 16,330.0 | +1.96% |
| Jul 02, 2026 | $30.94 | $29.25 | $1.69 | 21,698.0 | -3.53% |
| Jul 01, 2026 | $31.19 | $30.57 | $0.62 | 14,621.0 | -2.61% |
| Jun 30, 2026 | $31.46 | $30.88 | $0.58 | 14,574.0 | +2.41% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $31.19 | $27.56 | $3.63 | 427,496.0 | -10.95% |
| Jun, 2026 | $31.46 | $27.42 | $4.04 | 325,337.0 | +5.36% |
| May, 2026 | $29.83 | $26.56 | $3.27 | 330,968.0 | +12.95% |
| Apr, 2026 | $26.49 | $22.98 | $3.51 | 449,804.0 | +13.89% |
| Mar, 2026 | $25.08 | $22.26 | $2.82 | 419,055.0 | -6.40% |
| Feb, 2026 | $24.98 | $23.16 | $1.82 | 432,221.0 | +1.42% |
| Jan, 2026 | $26.23 | $24.32 | $1.91 | 766,086.0 | -2.32% |
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% |
0.12%
0.30%
Cap:
|
Volume (24h):