Skip to main content
VanEck Long Muni ETF (MLN)
BATS: MLN · Real-Time Price · USD
17.84
+0.07 (0.37%)
Feb 21, 2025, 3:59 PM EST - Market closed

MLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.7617.8517.7517.8417.840.37%52,378
Feb 20, 202517.7517.7817.7417.7717.770.17%115,061
Feb 19, 202517.6717.7417.6717.7417.740.28%81,267
Feb 18, 202517.7317.7417.6817.6917.69-0.67%164,116
Feb 14, 202517.8317.8417.8017.8117.810.28%191,164
Feb 13, 202517.6917.7917.6917.7617.760.59%184,537
Feb 12, 202517.7017.7017.6317.6617.66-0.81%90,556
Feb 11, 202517.8217.8217.7917.8017.80-0.14%127,156
Feb 10, 202517.8517.8617.8117.8317.83-0.06%237,243
Feb 7, 202517.8717.8717.8217.8417.84-0.34%289,530
Feb 6, 202517.9417.9417.8817.9017.90-0.03%103,546
Feb 5, 202517.8317.9417.8317.9017.900.42%143,491
Feb 4, 202517.7517.8317.7517.8317.830.37%317,425
Feb 3, 202517.7817.8217.7417.7617.76-0.11%141,979
Jan 31, 202517.8017.8317.7417.7817.73-0.11%125,191
Jan 30, 202517.7917.8217.7817.8017.750.39%100,325
Jan 29, 202517.7517.7817.7217.7317.68-0.34%244,825
Jan 28, 202517.7517.7917.7417.7917.74-316,897
Jan 27, 202517.8917.8917.7417.7917.740.62%162,176
Jan 24, 202517.6317.6917.6317.6817.630.34%178,480
Jan 23, 202517.7017.7017.6117.6217.57-0.68%273,019
Jan 22, 202517.7517.7717.7217.7417.69-124,851
Jan 21, 202517.7817.7817.7217.7417.690.23%352,734
Jan 17, 202517.7017.7517.7017.7017.650.28%279,374
Jan 16, 202517.6217.6917.6217.6517.600.09%268,904
Jan 15, 202517.6017.6617.6017.6417.580.63%270,985
Jan 14, 202517.5617.5617.4917.5317.47-0.09%251,848
Jan 13, 202517.6117.6117.5217.5417.49-0.28%152,592
Jan 10, 202517.6117.6317.5717.5917.54-0.57%230,895
Jan 8, 202517.7717.7717.6517.6917.64-0.51%140,928
Jan 7, 202517.8417.8417.7617.7817.73-0.36%104,927
Jan 6, 202517.8317.8517.8117.8517.790.17%231,698
Jan 3, 202517.8817.8917.8217.8217.76-0.20%91,397
Jan 2, 202517.8717.8717.8417.8517.80-0.17%72,278
Dec 31, 202417.8717.8817.8117.8817.830.56%207,196
Dec 30, 202417.7917.8717.7717.7817.730.28%325,903
Dec 27, 202417.7517.8217.7317.7317.68-0.53%124,177
Dec 26, 202417.7917.8617.7817.8317.720.14%447,439
Dec 24, 202417.7817.8017.7517.8017.690.06%114,436
Dec 23, 202417.7617.8317.7517.7917.680.28%829,964
Dec 20, 202417.6917.7717.6817.7417.630.74%208,235
Dec 19, 202417.6917.6917.5817.6117.50-1.01%209,235
Dec 18, 202417.8717.9117.7817.7917.68-0.56%328,552
Dec 17, 202418.0118.0517.8717.8917.78-0.94%540,473
Dec 16, 202418.0418.0718.0418.0617.950.33%128,754
Dec 13, 202418.0518.0617.9918.0017.89-0.55%169,081
Dec 12, 202418.1018.1118.0118.1017.99-618,902
Dec 11, 202418.2018.2318.1018.1017.99-0.55%215,871
Dec 10, 202418.2218.2318.1718.2018.09-0.11%106,742
Dec 9, 202418.2718.2818.2118.2218.11-0.38%97,129
Dec 6, 202418.3018.3018.2618.2918.180.27%62,074
Dec 5, 202418.2618.2618.2218.2418.13-0.19%155,762
Dec 4, 202418.1918.2818.1918.2818.160.30%124,791
Dec 3, 202418.2718.2918.2118.2218.11-0.16%131,906
Dec 2, 202418.1018.2618.0318.2518.14-0.05%227,018
Nov 29, 202418.2818.2818.2318.2618.100.22%56,994
Nov 27, 202418.2718.2718.1818.2218.060.33%178,473
Nov 26, 202418.0518.1918.0418.1618.000.44%884,524
Nov 25, 202418.0518.1218.0518.0817.920.39%738,397
Nov 22, 202418.0018.0117.9718.0117.850.22%157,839
Nov 21, 202417.9317.9917.9317.9717.81-0.03%892,252
Nov 20, 202417.9417.9917.9417.9817.81-0.03%69,290
Nov 19, 202418.0218.0517.9817.9817.82-0.17%471,860
Nov 18, 202417.9718.0117.9418.0117.850.17%144,918
Nov 15, 202417.9018.0017.9017.9817.820.36%185,751
Nov 14, 202417.9117.9717.9017.9217.750.14%128,717
Nov 13, 202417.9717.9717.8917.8917.73-110,055
Nov 12, 202417.9517.9517.8617.8917.73-0.33%117,146
Nov 11, 202417.8917.9617.8917.9517.79-0.17%112,244
Nov 8, 202417.8717.9817.8717.9817.821.12%191,309
Nov 7, 202417.7217.7817.7117.7817.621.02%319,652
Nov 6, 202417.6717.6717.5717.6017.44-2.11%190,376
Nov 5, 202417.9317.9917.9017.9817.820.28%229,868
Nov 4, 202417.9417.9617.9117.9317.770.56%148,279
Nov 1, 202417.9117.9317.8217.8317.67-0.45%78,014
Oct 31, 202417.9117.9317.8517.9117.690.11%152,815
Oct 30, 202417.9117.9317.8517.8917.67-164,968
Oct 29, 202417.8717.8917.8217.8917.67-0.11%143,930
Oct 28, 202417.9017.9617.9017.9117.690.06%129,347
Oct 25, 202418.0018.0017.8517.9017.680.28%232,387
Oct 24, 202417.7117.8717.7117.8517.630.22%97,727
Oct 23, 202417.9417.9417.7717.8117.59-0.97%166,068
Oct 22, 202418.0718.0717.9817.9917.77-0.36%735,539
Oct 21, 202418.0918.1018.0518.0517.83-0.50%80,339
Oct 18, 202418.1718.1718.1318.1417.920.11%80,642
Oct 17, 202418.1218.1418.1018.1217.90-0.28%92,545
Oct 16, 202418.1818.1818.1518.1717.950.08%142,049
Oct 15, 202418.0918.1618.0918.1617.930.75%118,277
Oct 14, 202418.0118.0318.0018.0217.80-0.33%68,078
Oct 11, 202418.0318.0918.0318.0817.860.33%119,139
Oct 10, 202418.0318.0618.0118.0217.80-0.11%102,373
Oct 9, 202418.0518.0718.0118.0417.82-0.44%1,185,657
Oct 8, 202418.1018.1318.1018.1217.90-0.06%158,580
Oct 7, 202418.1218.1418.1018.1317.91-0.17%75,751
Oct 4, 202418.1818.2118.1418.1617.94-0.49%155,541
Oct 3, 202418.2718.2918.2518.2518.03-0.22%67,760
Oct 2, 202418.2718.2918.2318.2918.070.11%128,456
Oct 1, 202418.3018.3318.2718.2718.05-0.16%185,117
Sep 30, 202418.3418.3418.2818.3018.03-0.11%113,901
Sep 27, 202418.2918.3218.2618.3218.050.38%54,431