Tema Neuroscience and Mental Health ETF (MNTL)
NASDAQ: MNTL · Real-Time Price · USD
22.78
+0.44 (1.95%)
Apr 2, 2025, 4:00 PM EDT - Market closed
MNTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.95% | 66 |
| Apr 1, 2025 | 22.68 | 22.68 | 22.35 | 22.35 | 22.35 | -3.21% | 116 |
| Mar 31, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.50% | 25 |
| Mar 28, 2025 | 23.60 | 23.60 | 23.41 | 23.44 | 23.44 | -1.01% | 207 |
| Mar 27, 2025 | 23.72 | 23.72 | 23.68 | 23.68 | 23.68 | 0.08% | 104 |
| Mar 26, 2025 | 23.55 | 23.66 | 23.55 | 23.66 | 23.66 | -1.41% | 130 |
| Mar 25, 2025 | 24.55 | 24.55 | 24.00 | 24.00 | 24.00 | -2.26% | 213 |
| Mar 24, 2025 | 24.44 | 24.55 | 24.44 | 24.55 | 24.55 | 1.71% | 105 |
| Mar 21, 2025 | 24.00 | 24.14 | 24.00 | 24.14 | 24.14 | 0.38% | 116 |
| Mar 20, 2025 | 24.28 | 24.28 | 24.05 | 24.05 | 24.05 | -0.64% | 104 |
| Mar 19, 2025 | 24.03 | 24.20 | 24.03 | 24.20 | 24.20 | 1.02% | 103 |
| Mar 18, 2025 | 24.08 | 24.08 | 23.96 | 23.96 | 23.96 | -2.14% | 103 |
| Mar 17, 2025 | 24.01 | 24.49 | 24.01 | 24.49 | 24.49 | 2.15% | 524 |
| Mar 14, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.55% | 21 |
| Mar 13, 2025 | 23.98 | 23.98 | 23.84 | 23.84 | 23.84 | -0.80% | 115 |
| Mar 12, 2025 | 23.98 | 24.03 | 23.98 | 24.03 | 24.03 | 0.67% | 117 |
| Mar 11, 2025 | 23.55 | 23.87 | 23.55 | 23.87 | 23.87 | -0.23% | 318 |
| Mar 10, 2025 | 24.01 | 24.01 | 23.93 | 23.93 | 23.93 | -2.04% | 201 |
| Mar 7, 2025 | 24.54 | 24.58 | 24.43 | 24.43 | 24.43 | -0.39% | 200 |
| Mar 6, 2025 | 24.58 | 24.58 | 24.52 | 24.52 | 24.52 | -0.78% | 123 |
| Mar 5, 2025 | 24.55 | 24.71 | 24.55 | 24.71 | 24.71 | 1.39% | 115 |
| Mar 4, 2025 | 24.13 | 24.38 | 24.13 | 24.38 | 24.38 | -0.08% | 107 |
| Mar 3, 2025 | 24.74 | 24.74 | 24.40 | 24.40 | 24.40 | -1.89% | 185 |
| Feb 28, 2025 | 24.64 | 24.87 | 24.64 | 24.87 | 24.87 | 0.80% | 2,067 |
| Feb 27, 2025 | 25.08 | 25.20 | 24.67 | 24.67 | 24.67 | -0.96% | 4,911 |
| Feb 26, 2025 | 25.11 | 25.14 | 24.91 | 24.91 | 24.91 | -0.22% | 3,431 |
| Feb 25, 2025 | 24.97 | 24.98 | 24.88 | 24.96 | 24.96 | -0.63% | 4,125 |
| Feb 24, 2025 | 25.20 | 25.22 | 25.12 | 25.12 | 25.12 | -1.01% | 3,880 |
| Feb 21, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.21% | 13 |
| Feb 20, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.67% | 42 |
| Feb 19, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.95% | 95 |
| Feb 18, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.07% | 19 |
| Feb 14, 2025 | 25.30 | 25.30 | 25.04 | 25.04 | 25.04 | -0.56% | 142 |
| Feb 13, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.95% | 18 |
| Feb 12, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.10% | 7 |
| Feb 11, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.21% | 13 |
| Feb 10, 2025 | 25.28 | 25.28 | 25.22 | 25.22 | 25.22 | -0.01% | 121 |
| Feb 7, 2025 | 25.55 | 25.55 | 25.22 | 25.22 | 25.22 | -2.18% | 123 |
| Feb 6, 2025 | 26.00 | 26.00 | 25.78 | 25.78 | 25.78 | -0.81% | 1,712 |
| Feb 5, 2025 | 25.91 | 25.99 | 25.91 | 25.99 | 25.99 | 1.75% | 106 |
| Feb 4, 2025 | 25.28 | 25.55 | 25.28 | 25.55 | 25.55 | 1.25% | 212 |
| Feb 3, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.66% | 16 |
| Jan 31, 2025 | 25.67 | 25.77 | 25.40 | 25.40 | 25.40 | -0.55% | 913 |
| Jan 30, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.40% | 5 |
| Jan 29, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.65% | 129 |
| Jan 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.04% | 200 |
| Jan 27, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.39% | 10 |
| Jan 24, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.15% | 4 |
| Jan 23, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.47% | 12 |
| Jan 22, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.52% | 1 |