Skip to main content
Tema Neuroscience and Mental Health ETF (MNTL)
NASDAQ: MNTL · Real-Time Price · USD
24.63
+0.26 (1.05%)
Dec 20, 2024, 4:00 PM EST - Market closed

MNTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.6324.6324.6324.6324.631.05%5
Dec 19, 202424.2624.3724.2624.3724.37-1.31%2,322
Dec 18, 202424.5924.6924.5924.6924.69-3.18%141
Dec 17, 202425.5125.5125.5125.5125.511.47%9
Dec 16, 202425.1425.1425.1425.1425.141.31%113
Dec 13, 202424.8524.8824.8124.8124.81-1.06%2,496
Dec 12, 202425.0825.0825.0825.0825.08-2.44%99
Dec 11, 202425.7025.7025.7025.7025.70-1.07%-
Dec 10, 202425.9825.9825.9825.9825.72-0.67%28
Dec 9, 202426.1626.1626.1626.1625.90-0.12%28
Dec 6, 202426.1926.1926.1926.1925.931.19%1
Dec 5, 202426.0226.0925.8825.8825.62-1.30%1,938
Dec 4, 202426.2226.2226.2226.2225.961.25%1
Dec 3, 202426.3326.3325.9025.9025.64-1.27%3,957
Dec 2, 202426.2326.2326.2326.2325.970.18%6
Nov 29, 202426.1326.1826.1326.1825.930.23%108
Nov 27, 202426.1426.1426.1226.1225.870.88%438
Nov 26, 202425.9025.9025.9025.9025.640.84%52
Nov 25, 202425.8425.8425.6825.6825.431.02%362
Nov 22, 202425.3125.5025.3125.4225.170.91%3,968
Nov 21, 202425.3225.3225.1925.1924.940.43%261
Nov 20, 202425.0925.0925.0925.0924.841.48%43
Nov 19, 202424.7224.7224.7224.7224.470.19%53
Nov 18, 202424.9024.9024.6724.6724.43-0.64%423
Nov 15, 202425.9625.9624.8324.8324.58-4.84%2,015
Nov 14, 202426.0926.0926.0926.0925.84-2.05%22
Nov 13, 202426.6426.6426.6426.6426.38-0.74%22
Nov 12, 202426.8426.8426.8426.8426.57-1.66%3
Nov 11, 202427.2927.2927.2927.2927.02-0.05%1
Nov 8, 202427.1827.3127.1827.3127.041.24%1,957
Nov 7, 202426.9726.9726.9726.9726.710.39%25
Nov 6, 202426.8726.8726.8726.8726.601.09%9
Nov 5, 202426.5826.5826.5826.5826.311.49%10
Nov 4, 202426.2926.2926.1926.1925.93-0.38%714
Nov 1, 202426.2926.2926.2926.2926.030.87%4
Oct 31, 202426.0626.0626.0626.0625.80-1.96%7
Oct 30, 202426.6226.6226.5826.5826.32-0.52%801
Oct 29, 202426.7226.7226.7226.7226.45-0.26%4
Oct 28, 202426.7926.7926.7926.7926.520.84%86
Oct 25, 202426.8926.8926.5726.5726.30-0.39%102
Oct 24, 202426.6726.6726.6726.6726.41-0.53%2
Oct 23, 202426.8126.8126.8126.8126.55-0.96%3
Oct 22, 202427.0727.0727.0727.0726.800.04%3
Oct 21, 202427.0627.0627.0627.0626.80-1.71%55
Oct 18, 202427.5327.5327.5327.5327.260.36%9
Oct 17, 202427.4327.4327.4327.4327.160.18%83
Oct 16, 202427.4227.4227.3727.3927.121.47%428
Oct 15, 202426.9926.9926.9926.9926.720.36%240
Oct 14, 202426.8726.8926.8726.8926.630.40%240
Oct 11, 202426.7926.7926.7926.7926.522.30%18
Oct 10, 202426.1826.1826.1826.1825.930.01%3
Oct 9, 202426.2026.2026.1326.1825.92-0.03%447
Oct 8, 202426.1326.1926.1326.1925.930.85%401
Oct 7, 202425.9725.9725.9725.9725.710.13%3
Oct 4, 202425.9425.9425.9425.9425.680.68%9
Oct 3, 202425.7625.7625.7625.7625.51-1.64%15
Oct 2, 202426.1926.1926.1926.1925.93-0.22%15
Oct 1, 202426.2526.2526.2526.2525.99-0.55%33
Sep 30, 202426.3926.3926.3926.3926.130.24%13
Sep 27, 202426.3326.3326.3326.3326.07-0.62%83
Sep 26, 202426.4926.4926.4926.4926.230.17%12
Sep 25, 202426.4526.4526.4526.4526.19-0.81%12
Sep 24, 202426.6726.6726.6726.6726.40-0.53%15
Sep 23, 202426.8126.8126.8126.8126.54-1.34%5
Sep 20, 202427.1727.1727.1727.1726.90-0.58%5
Sep 19, 202427.3327.3327.3327.3327.061.52%170
Sep 18, 202426.9226.9226.9226.9226.65-0.06%25
Sep 17, 202426.9326.9326.9326.9326.67-0.49%15
Sep 16, 202427.0727.0727.0727.0726.80-0.12%3
Sep 13, 202427.1327.1327.1027.1026.831.71%187
Sep 12, 202426.6426.6426.6426.6426.380.45%-
Sep 11, 202426.5226.5226.5226.5226.260.66%15
Sep 10, 202426.3526.3526.3526.3526.09-0.71%8
Sep 9, 202426.5426.5426.5426.5426.280.49%30
Sep 6, 202426.7326.7326.4126.4126.15-0.98%407
Sep 5, 202426.6726.6726.6726.6726.41-1.11%11
Sep 4, 202426.9726.9726.9726.9726.700.71%-
Sep 3, 202426.7826.7826.7826.7826.52-2.08%26
Aug 30, 202427.3827.3827.3527.3527.08-0.20%209
Aug 29, 202427.4127.4127.4127.4127.140.39%110
Aug 28, 202427.3027.3027.3027.3027.03-1.31%3
Aug 27, 202427.6627.6627.6627.6627.390.04%-
Aug 26, 202427.6527.6527.6527.6527.38-0.04%31
Aug 23, 202427.6427.6627.5527.6627.391.09%1,425
Aug 22, 202427.3627.3627.3627.3627.09-0.99%40
Aug 21, 202427.6427.6427.6427.6427.360.78%502
Aug 20, 202427.4127.4227.4127.4227.150.48%113
Aug 19, 202427.2927.2927.2927.2927.021.74%68
Aug 16, 202426.8326.8326.8326.8326.56-0.07%-
Aug 15, 202426.8526.8526.8526.8526.581.69%513
Aug 14, 202426.4726.4726.4026.4026.14-0.40%707
Aug 13, 202426.3026.5126.3026.5126.241.39%1,603
Aug 12, 202426.2526.2526.1426.1425.89-0.23%416
Aug 9, 202426.2026.2026.2026.2025.950.05%1
Aug 8, 202425.7526.1925.7526.1925.932.95%1,315
Aug 7, 202426.0626.0625.4425.4425.19-1.89%635
Aug 6, 202425.8226.0425.6325.9325.670.98%3,903
Aug 5, 202425.0825.6825.0825.6825.43-2.80%2,468
Aug 2, 202426.6726.6726.3526.4226.16-1.98%4,291
Aug 1, 202426.9526.9526.9526.9526.690.94%5