VanEck Long Muni ETF (MLN)
BATS: MLN · Real-Time Price · USD
17.67
+0.02 (0.11%)
Nov 7, 2025, 11:47 AM EST - Market open
MLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.60 | 17.67 | 17.59 | 17.66 | - | 0.06% | 42,456 |
| Nov 6, 2025 | 17.65 | 17.66 | 17.61 | 17.65 | 17.65 | 0.31% | 176,029 |
| Nov 5, 2025 | 17.62 | 17.62 | 17.58 | 17.60 | 17.60 | -0.31% | 193,063 |
| Nov 4, 2025 | 17.59 | 17.67 | 17.58 | 17.65 | 17.65 | -0.23% | 257,984 |
| Nov 3, 2025 | 17.61 | 17.69 | 17.59 | 17.69 | 17.69 | -0.06% | 234,699 |
| Oct 31, 2025 | 17.69 | 17.75 | 17.68 | 17.70 | 17.64 | - | 143,638 |
| Oct 30, 2025 | 17.62 | 17.72 | 17.62 | 17.70 | 17.64 | - | 80,136 |
| Oct 29, 2025 | 17.72 | 17.75 | 17.68 | 17.70 | 17.64 | -0.17% | 85,476 |
| Oct 28, 2025 | 17.78 | 17.78 | 17.73 | 17.73 | 17.67 | -0.14% | 145,378 |
| Oct 27, 2025 | 17.74 | 17.78 | 17.73 | 17.76 | 17.70 | 0.03% | 169,532 |
| Oct 24, 2025 | 17.75 | 17.77 | 17.73 | 17.75 | 17.69 | 0.20% | 189,291 |
| Oct 23, 2025 | 17.69 | 17.72 | 17.68 | 17.72 | 17.66 | -0.08% | 189,642 |
| Oct 22, 2025 | 17.72 | 17.76 | 17.71 | 17.73 | 17.67 | - | 249,867 |
| Oct 21, 2025 | 17.76 | 17.77 | 17.68 | 17.73 | 17.67 | - | 543,016 |
| Oct 20, 2025 | 17.73 | 17.77 | 17.73 | 17.73 | 17.67 | 0.03% | 216,582 |
| Oct 17, 2025 | 17.70 | 17.73 | 17.68 | 17.73 | 17.67 | 0.17% | 121,552 |
| Oct 16, 2025 | 17.64 | 17.70 | 17.64 | 17.70 | 17.64 | 0.31% | 157,374 |
| Oct 15, 2025 | 17.64 | 17.67 | 17.62 | 17.64 | 17.58 | 0.17% | 828,438 |
| Oct 14, 2025 | 17.63 | 17.64 | 17.59 | 17.61 | 17.55 | -0.17% | 88,871 |
| Oct 13, 2025 | 17.57 | 17.65 | 17.54 | 17.64 | 17.58 | 0.48% | 146,099 |
| Oct 10, 2025 | 17.55 | 17.57 | 17.53 | 17.56 | 17.50 | 0.26% | 230,920 |
| Oct 9, 2025 | 17.50 | 17.52 | 17.48 | 17.51 | 17.45 | 0.09% | 150,311 |
| Oct 8, 2025 | 17.50 | 17.51 | 17.48 | 17.50 | 17.44 | 0.09% | 128,625 |
| Oct 7, 2025 | 17.48 | 17.49 | 17.47 | 17.48 | 17.42 | 0.06% | 525,052 |
| Oct 6, 2025 | 17.44 | 17.48 | 17.42 | 17.47 | 17.41 | - | 290,235 |
| Oct 3, 2025 | 17.45 | 17.47 | 17.44 | 17.47 | 17.41 | 0.14% | 177,804 |
| Oct 2, 2025 | 17.45 | 17.47 | 17.43 | 17.45 | 17.39 | -0.03% | 118,933 |
| Oct 1, 2025 | 17.47 | 17.48 | 17.45 | 17.45 | 17.39 | -0.17% | 599,997 |
| Sep 30, 2025 | 17.46 | 17.49 | 17.44 | 17.48 | 17.37 | - | 208,254 |
| Sep 29, 2025 | 17.44 | 17.50 | 17.43 | 17.48 | 17.37 | 0.40% | 170,843 |
| Sep 26, 2025 | 17.40 | 17.44 | 17.40 | 17.41 | 17.30 | -0.06% | 80,559 |
| Sep 25, 2025 | 17.40 | 17.44 | 17.38 | 17.42 | 17.31 | -0.11% | 310,396 |
| Sep 24, 2025 | 17.44 | 17.45 | 17.42 | 17.44 | 17.33 | -0.17% | 297,481 |
| Sep 23, 2025 | 17.48 | 17.49 | 17.44 | 17.47 | 17.36 | 0.03% | 161,338 |
| Sep 22, 2025 | 17.47 | 17.48 | 17.45 | 17.47 | 17.36 | - | 205,442 |
| Sep 19, 2025 | 17.47 | 17.49 | 17.43 | 17.47 | 17.36 | -0.20% | 158,214 |
| Sep 18, 2025 | 17.45 | 17.50 | 17.43 | 17.50 | 17.39 | 0.06% | 199,201 |
| Sep 17, 2025 | 17.50 | 17.58 | 17.42 | 17.49 | 17.38 | 0.17% | 598,862 |
| Sep 16, 2025 | 17.49 | 17.50 | 17.45 | 17.46 | 17.35 | 0.11% | 188,127 |
| Sep 15, 2025 | 17.47 | 17.47 | 17.42 | 17.44 | 17.33 | 0.29% | 181,375 |
| Sep 12, 2025 | 17.36 | 17.43 | 17.36 | 17.39 | 17.28 | -0.06% | 1,256,722 |
| Sep 11, 2025 | 17.33 | 17.42 | 17.32 | 17.40 | 17.29 | 0.64% | 322,524 |
| Sep 10, 2025 | 17.22 | 17.30 | 17.22 | 17.29 | 17.18 | 0.70% | 249,781 |
| Sep 9, 2025 | 17.18 | 17.25 | 17.16 | 17.17 | 17.06 | -0.06% | 346,516 |
| Sep 8, 2025 | 17.09 | 17.20 | 17.09 | 17.18 | 17.07 | 0.70% | 211,278 |
| Sep 5, 2025 | 17.01 | 17.06 | 17.00 | 17.06 | 16.96 | 1.07% | 151,693 |
| Sep 4, 2025 | 16.83 | 16.88 | 16.82 | 16.88 | 16.78 | 0.42% | 167,049 |
| Sep 3, 2025 | 16.75 | 16.82 | 16.75 | 16.81 | 16.71 | 0.36% | 365,424 |
| Sep 2, 2025 | 16.77 | 16.78 | 16.72 | 16.75 | 16.65 | -0.62% | 166,695 |
| Aug 29, 2025 | 16.84 | 16.87 | 16.83 | 16.86 | 16.70 | - | 253,007 |