Tema Neuroscience and Mental Health ETF (MNTL)
NASDAQ: MNTL · Real-Time Price · USD
22.02
+0.32 (1.47%)
May 15, 2025, 4:00 PM - Market closed
MNTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 21.84 | 22.02 | 21.84 | 22.02 | 22.02 | 1.47% | 322 |
| May 14, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.23% | 18 |
| May 13, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.79% | 14 |
| May 12, 2025 | 22.28 | 22.37 | 22.28 | 22.37 | 22.37 | 3.42% | 6,808 |
| May 9, 2025 | 22.17 | 22.17 | 21.63 | 21.63 | 21.63 | -1.55% | 207 |
| May 8, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.68% | 23 |
| May 7, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.36% | 27 |
| May 6, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -5.33% | 128 |
| May 5, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.34% | 28 |
| May 2, 2025 | 23.43 | 23.43 | 23.36 | 23.36 | 23.36 | 2.10% | 793 |
| May 1, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.21% | 18 |
| Apr 30, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.05% | 21 |
| Apr 29, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.75% | 96 |
| Apr 28, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.53% | 108 |
| Apr 25, 2025 | 22.51 | 22.63 | 22.51 | 22.63 | 22.63 | 0.36% | 204 |
| Apr 24, 2025 | 22.34 | 22.55 | 22.34 | 22.55 | 22.55 | 1.88% | 115 |
| 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 |