Skip to main content
Tema Neuroscience and Mental Health ETF (MNTL)
NASDAQ: MNTL · Real-Time Price · USD
25.09
+0.37 (1.49%)
Nov 20, 2024, 4:00 PM EST - Market open

MNTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.0925.0925.0925.0925.091.48%43
Nov 19, 202424.7224.7224.7224.7224.720.19%53
Nov 18, 202424.9024.9024.6724.6724.67-0.64%423
Nov 15, 202425.9625.9624.8324.8324.83-4.84%2,015
Nov 14, 202426.0926.0926.0926.0926.09-2.05%22
Nov 13, 202426.6426.6426.6426.6426.64-0.74%22
Nov 12, 202426.8426.8426.8426.8426.84-1.66%3
Nov 11, 202427.2927.2927.2927.2927.29-0.05%1
Nov 8, 202427.1827.3127.1827.3127.311.24%1,957
Nov 7, 202426.9726.9726.9726.9726.970.39%25
Nov 6, 202426.8726.8726.8726.8726.871.09%9
Nov 5, 202426.5826.5826.5826.5826.581.49%10
Nov 4, 202426.2926.2926.1926.1926.19-0.38%714
Nov 1, 202426.2926.2926.2926.2926.290.87%4
Oct 31, 202426.0626.0626.0626.0626.06-1.96%7
Oct 30, 202426.6226.6226.5826.5826.58-0.52%801
Oct 29, 202426.7226.7226.7226.7226.72-0.26%4
Oct 28, 202426.7926.7926.7926.7926.790.84%86
Oct 25, 202426.8926.8926.5726.5726.57-0.39%102
Oct 24, 202426.6726.6726.6726.6726.67-0.53%2
Oct 23, 202426.8126.8126.8126.8126.81-0.96%3
Oct 22, 202427.0727.0727.0727.0727.070.04%3
Oct 21, 202427.0627.0627.0627.0627.06-1.71%55
Oct 18, 202427.5327.5327.5327.5327.530.36%9
Oct 17, 202427.4327.4327.4327.4327.430.18%83
Oct 16, 202427.4227.4227.3727.3927.391.47%428
Oct 15, 202426.9926.9926.9926.9926.990.36%240
Oct 14, 202426.8726.8926.8726.8926.890.40%240
Oct 11, 202426.7926.7926.7926.7926.792.30%18
Oct 10, 202426.1826.1826.1826.1826.180.01%3
Oct 9, 202426.2026.2026.1326.1826.18-0.03%447
Oct 8, 202426.1326.1926.1326.1926.190.85%401
Oct 7, 202425.9725.9725.9725.9725.970.13%3
Oct 4, 202425.9425.9425.9425.9425.940.68%9
Oct 3, 202425.7625.7625.7625.7625.76-1.64%15
Oct 2, 202426.1926.1926.1926.1926.19-0.22%15
Oct 1, 202426.2526.2526.2526.2526.25-0.55%33
Sep 30, 202426.3926.3926.3926.3926.390.24%13
Sep 27, 202426.3326.3326.3326.3326.33-0.62%83
Sep 26, 202426.4926.4926.4926.4926.490.17%12
Sep 25, 202426.4526.4526.4526.4526.45-0.81%12
Sep 24, 202426.6726.6726.6726.6726.67-0.53%15
Sep 23, 202426.8126.8126.8126.8126.81-1.34%5
Sep 20, 202427.1727.1727.1727.1727.17-0.58%5
Sep 19, 202427.3327.3327.3327.3327.331.52%170
Sep 18, 202426.9226.9226.9226.9226.92-0.06%25
Sep 17, 202426.9326.9326.9326.9326.93-0.49%15
Sep 16, 202427.0727.0727.0727.0727.07-0.12%3
Sep 13, 202427.1327.1327.1027.1027.101.71%187
Sep 12, 202426.6426.6426.6426.6426.640.45%-
Sep 11, 202426.5226.5226.5226.5226.520.66%15
Sep 10, 202426.3526.3526.3526.3526.35-0.71%8
Sep 9, 202426.5426.5426.5426.5426.540.49%30
Sep 6, 202426.7326.7326.4126.4126.41-0.98%407
Sep 5, 202426.6726.6726.6726.6726.67-1.11%11
Sep 4, 202426.9726.9726.9726.9726.970.71%-
Sep 3, 202426.7826.7826.7826.7826.78-2.08%26
Aug 30, 202427.3827.3827.3527.3527.35-0.20%209
Aug 29, 202427.4127.4127.4127.4127.410.39%110
Aug 28, 202427.3027.3027.3027.3027.30-1.31%3
Aug 27, 202427.6627.6627.6627.6627.660.04%-
Aug 26, 202427.6527.6527.6527.6527.65-0.04%31
Aug 23, 202427.6427.6627.5527.6627.661.09%1,425
Aug 22, 202427.3627.3627.3627.3627.36-0.99%40
Aug 21, 202427.6427.6427.6427.6427.640.78%502
Aug 20, 202427.4127.4227.4127.4227.420.48%113
Aug 19, 202427.2927.2927.2927.2927.291.74%68
Aug 16, 202426.8326.8326.8326.8326.83-0.07%-
Aug 15, 202426.8526.8526.8526.8526.851.69%513
Aug 14, 202426.4726.4726.4026.4026.40-0.40%707
Aug 13, 202426.3026.5126.3026.5126.511.39%1,603
Aug 12, 202426.2526.2526.1426.1426.14-0.23%416
Aug 9, 202426.2026.2026.2026.2026.200.05%1
Aug 8, 202425.7526.1925.7526.1926.192.95%1,315
Aug 7, 202426.0626.0625.4425.4425.44-1.89%635
Aug 6, 202425.8226.0425.6325.9325.930.98%3,903
Aug 5, 202425.0825.6825.0825.6825.68-2.80%2,468
Aug 2, 202426.6726.6726.3526.4226.42-1.98%4,291
Aug 1, 202426.9526.9526.9526.9526.950.94%5
Jul 31, 202426.7026.7026.7026.7026.70-0.05%199
Jul 30, 202426.7226.7226.7226.7226.72-0.70%160
Jul 29, 202426.9026.9026.9026.9026.90-0.17%45
Jul 26, 202426.9526.9526.9526.9526.95-0.89%50
Jul 25, 202427.1927.1927.1927.1927.190.66%62
Jul 24, 202427.0727.0727.0127.0127.01-0.54%515
Jul 23, 202427.1627.1627.1627.1627.160.86%21
Jul 22, 202426.9326.9326.9326.9326.931.34%78
Jul 19, 202426.6026.6026.5726.5726.570.46%100
Jul 18, 202427.2527.2526.4526.4526.45-2.47%766
Jul 17, 202427.3227.3227.1227.1227.12-1.36%1,105
Jul 16, 202427.2227.5027.2227.5027.501.46%1,010
Jul 15, 202427.2427.2427.1027.1027.10-0.23%273
Jul 12, 202427.3727.3727.1627.1627.160.51%173
Jul 11, 202426.5027.0526.5027.0227.022.29%878
Jul 10, 202426.1226.4226.1226.4226.421.51%1,882
Jul 9, 202426.0326.0326.0326.0326.031.03%21
Jul 8, 202425.6525.7625.6525.7625.760.80%1,752
Jul 5, 202425.4325.5625.4325.5625.560.77%202
Jul 3, 202425.5525.5525.3625.3625.36-0.72%803
Jul 2, 202425.5525.5525.5525.5525.55-0.75%5