Skip to main content
Tema Neuroscience and Mental Health ETF (MNTL)
23.81
-0.00 (-0.02%)
Inactive · Last trade price on Aug 6, 2025

MNTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202523.8123.8123.8123.8123.81-0.02%135
Aug 5, 202523.8123.8123.8123.8123.810.03%4
Aug 4, 202523.7823.8023.7423.8023.801.74%392
Aug 1, 202523.4023.4023.4023.4023.400.13%14
Jul 31, 202523.3723.3723.3723.3723.37-0.42%6
Jul 30, 202523.4623.4623.4623.4623.460.93%5
Jul 29, 202523.2523.2523.2523.2523.250.19%17
Jul 28, 202523.2023.2023.2023.2023.20-0.99%79
Jul 25, 202523.4423.4423.4423.4423.440.13%7
Jul 24, 202523.4123.4123.4123.4123.41-0.57%20
Jul 23, 202523.4423.5423.4323.5423.541.79%653
Jul 22, 202523.1223.1223.1223.1223.121.02%46
Jul 21, 202522.8922.8922.8922.8922.89-0.19%5
Jul 18, 202522.9322.9322.9322.9322.93-1.43%4
Jul 17, 202523.2723.2723.2723.2723.270.26%36
Jul 16, 202523.0023.2123.0023.2123.211.48%453
Jul 15, 202522.8722.8722.8722.8722.87-2.27%3
Jul 14, 202523.4223.4223.3923.4023.401.06%1,075
Jul 11, 202523.1523.1523.1523.1523.15-1.31%26
Jul 10, 202523.4623.4623.4623.4623.460.55%13
Jul 9, 202523.3323.3323.3323.3323.332.55%39
Jul 8, 202522.7522.7522.7522.7522.750.71%38
Jul 7, 202522.5922.5922.5922.5922.59-1.41%10
Jul 3, 202522.9122.9122.9122.9122.910.01%21
Jul 2, 202522.9122.9122.9122.9122.911.78%13
Jul 1, 202522.5122.5122.5122.5122.510.11%26
Jun 30, 202522.4922.4922.4922.4922.49-0.08%103
Jun 27, 202522.5022.5022.5022.5022.50-0.20%17
Jun 26, 202522.5522.5522.5522.5522.55-0.18%15
Jun 25, 202522.5922.5922.5922.5922.59-0.26%12
Jun 24, 202522.6822.6822.6522.6522.652.07%363
Jun 23, 202522.1922.1922.1922.1922.19-174
Jun 20, 202522.1922.1922.1922.1922.19-0.77%343
Jun 18, 202522.3622.3622.3622.3622.360.54%3
Jun 17, 202522.2422.2422.2422.2422.24-1.53%4
Jun 16, 202522.7522.7522.5922.5922.59-0.66%316
Jun 13, 202522.7422.7422.7422.7422.74-1.00%15
Jun 12, 202522.9722.9722.9722.9722.970.30%3
Jun 11, 202522.9022.9022.9022.9022.90-1.08%37
Jun 10, 202523.1523.1523.1523.1523.150.64%32
Jun 9, 202523.0023.0023.0023.0023.000.01%34
Jun 6, 202523.0023.0023.0023.0023.001.41%65
Jun 5, 202522.6822.6822.6822.6822.680.28%102
Jun 4, 202522.6122.6122.6122.6122.610.28%115
Jun 3, 202522.5522.5522.5522.5522.550.76%67
Jun 2, 202522.3822.3822.3822.3822.381.28%106
May 30, 202521.9122.1021.9122.1022.10-1.74%106
May 29, 202522.4922.4922.4922.4922.491.07%46
May 28, 202522.4422.4422.2522.2522.25-0.68%213
May 27, 202522.3422.5422.3422.4022.401.04%425
May 23, 202522.1722.1722.1722.1722.17-0.28%26
May 22, 202522.2922.2922.2322.2322.23-0.74%194
May 21, 202522.3322.4022.3222.4022.40-1.86%683
May 20, 202522.7122.8622.7122.8222.820.86%1,797
May 19, 202522.6322.6322.6322.6322.631.02%44
May 16, 202522.3222.4022.3222.4022.401.73%124
May 15, 202521.8422.0221.8422.0222.021.47%322
May 14, 202521.7021.7021.7021.7021.70-1.23%18
May 13, 202521.9721.9721.9721.9721.97-1.79%14
May 12, 202522.2822.3722.2822.3722.373.42%6,808
May 9, 202522.1722.1721.6321.6321.63-1.55%207
May 8, 202521.9721.9721.9721.9721.97-0.68%23
May 7, 202522.1222.1222.1222.1222.120.36%27
May 6, 202522.0422.0422.0422.0422.04-5.33%128
May 5, 202523.2823.2823.2823.2823.28-0.34%28
May 2, 202523.4323.4323.3623.3623.362.10%793
May 1, 202522.8822.8822.8822.8822.88-1.21%18
Apr 30, 202523.1623.1623.1623.1623.161.05%21
Apr 29, 202522.9222.9222.9222.9222.920.75%96
Apr 28, 202522.7522.7522.7522.7522.750.53%108
Apr 25, 202522.5122.6322.5122.6322.630.36%204
Apr 24, 202522.3422.5522.3422.5522.551.88%115
Apr 23, 202522.1322.1322.1322.1322.131.19%62
Apr 22, 202521.7321.8721.7321.8721.872.58%160
Apr 21, 202521.3221.3221.3221.3221.32-0.84%63
Apr 17, 202521.5021.5021.4021.5021.501.90%1,892
Apr 16, 202521.1721.1721.0121.1021.10-1.36%718
Apr 15, 202521.5021.5021.3921.3921.39-388
Apr 14, 202521.3921.3921.3921.3921.392.78%28
Apr 11, 202520.8120.8120.8120.8120.812.36%41
Apr 10, 202520.3320.3320.3320.3320.33-3.91%47
Apr 9, 202520.8821.1620.8121.1621.165.19%3,131
Apr 8, 202520.1220.1220.1220.1220.12-2.75%46
Apr 7, 202520.5420.6819.8620.6820.68-0.89%1,048
Apr 4, 202521.8421.8420.8720.8720.87-5.80%626
Apr 3, 202522.1622.3022.1622.1622.16-2.76%1,212
Apr 2, 202522.7822.7822.7822.7822.781.95%66
Apr 1, 202522.6822.6822.3522.3522.35-3.21%116
Mar 31, 202523.0923.0923.0923.0923.09-1.50%25
Mar 28, 202523.6023.6023.4123.4423.44-1.01%207
Mar 27, 202523.7223.7223.6823.6823.680.08%104
Mar 26, 202523.5523.6623.5523.6623.66-1.41%130
Mar 25, 202524.5524.5524.0024.0024.00-2.26%213
Mar 24, 202524.4424.5524.4424.5524.551.71%105
Mar 21, 202524.0024.1424.0024.1424.140.38%116
Mar 20, 202524.2824.2824.0524.0524.05-0.64%104
Mar 19, 202524.0324.2024.0324.2024.201.02%103
Mar 18, 202524.0824.0823.9623.9623.96-2.14%103
Mar 17, 202524.0124.4924.0124.4924.492.15%524
Mar 14, 202523.9723.9723.9723.9723.970.55%21