Tema Neuroscience and Mental Health ETF (MNTL)
NASDAQ: MNTL · Real-Time Price · USD
21.87
+0.55 (2.58%)
Apr 22, 2025, 4:00 PM EDT - Market closed
MNTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.19% | 62 |
| Apr 22, 2025 | 21.73 | 21.87 | 21.73 | 21.87 | 21.87 | 2.58% | 160 |
| Apr 21, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.84% | 63 |
| Apr 17, 2025 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | 1.90% | 1,892 |
| Apr 16, 2025 | 21.17 | 21.17 | 21.01 | 21.10 | 21.10 | -1.36% | 718 |
| Apr 15, 2025 | 21.50 | 21.50 | 21.39 | 21.39 | 21.39 | - | 388 |
| Apr 14, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 2.78% | 28 |
| Apr 11, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 2.36% | 41 |
| Apr 10, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -3.91% | 47 |
| Apr 9, 2025 | 20.88 | 21.16 | 20.81 | 21.16 | 21.16 | 5.19% | 3,131 |
| Apr 8, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -2.75% | 46 |
| Apr 7, 2025 | 20.54 | 20.68 | 19.86 | 20.68 | 20.68 | -0.89% | 1,048 |
| Apr 4, 2025 | 21.84 | 21.84 | 20.87 | 20.87 | 20.87 | -5.80% | 626 |
| Apr 3, 2025 | 22.16 | 22.30 | 22.16 | 22.16 | 22.16 | -2.76% | 1,212 |
| 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 |