Skip to main content
VanEck Long Muni ETF (MLN)
BATS: MLN · Real-Time Price · USD
17.74
+0.04 (0.23%)
Jan 21, 2025, 4:00 PM EST - Market closed

MLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202517.7817.7817.7217.7417.740.23%352,734
Jan 17, 202517.7017.7517.7017.7017.700.28%279,374
Jan 16, 202517.6217.6917.6217.6517.650.09%268,904
Jan 15, 202517.6017.6617.6017.6417.640.63%270,985
Jan 14, 202517.5617.5617.4917.5317.53-0.09%251,848
Jan 13, 202517.6117.6117.5217.5417.54-0.28%152,592
Jan 10, 202517.6117.6317.5717.5917.59-0.57%230,895
Jan 8, 202517.7717.7717.6517.6917.69-0.51%140,928
Jan 7, 202517.8417.8417.7617.7817.78-0.36%104,927
Jan 6, 202517.8317.8517.8117.8517.850.17%231,698
Jan 3, 202517.8817.8917.8217.8217.82-0.20%91,397
Jan 2, 202517.8717.8717.8417.8517.85-0.17%72,278
Dec 31, 202417.8717.8817.8117.8817.880.56%207,196
Dec 30, 202417.7917.8717.7717.7817.780.28%325,903
Dec 27, 202417.7517.8217.7317.7317.73-0.53%124,177
Dec 26, 202417.7917.8617.7817.8317.770.14%447,439
Dec 24, 202417.7817.8017.7517.8017.740.06%114,436
Dec 23, 202417.7617.8317.7517.7917.730.28%829,964
Dec 20, 202417.6917.7717.6817.7417.680.74%208,235
Dec 19, 202417.6917.6917.5817.6117.55-1.01%209,235
Dec 18, 202417.8717.9117.7817.7917.73-0.56%328,552
Dec 17, 202418.0118.0517.8717.8917.83-0.94%540,473
Dec 16, 202418.0418.0718.0418.0618.000.33%128,754
Dec 13, 202418.0518.0617.9918.0017.94-0.55%169,081
Dec 12, 202418.1018.1118.0118.1018.04-618,902
Dec 11, 202418.2018.2318.1018.1018.04-0.55%215,871
Dec 10, 202418.2218.2318.1718.2018.14-0.11%106,742
Dec 9, 202418.2718.2818.2118.2218.16-0.38%97,129
Dec 6, 202418.3018.3018.2618.2918.230.27%62,074
Dec 5, 202418.2618.2618.2218.2418.18-0.19%155,762
Dec 4, 202418.1918.2818.1918.2818.220.30%124,791
Dec 3, 202418.2718.2918.2118.2218.16-0.16%131,906
Dec 2, 202418.1018.2618.0318.2518.19-0.05%227,018
Nov 29, 202418.2818.2818.2318.2618.150.22%56,994
Nov 27, 202418.2718.2718.1818.2218.110.33%178,473
Nov 26, 202418.0518.1918.0418.1618.050.44%884,524
Nov 25, 202418.0518.1218.0518.0817.970.39%738,397
Nov 22, 202418.0018.0117.9718.0117.900.22%157,839
Nov 21, 202417.9317.9917.9317.9717.86-0.03%892,252
Nov 20, 202417.9417.9917.9417.9817.87-0.03%69,290
Nov 19, 202418.0218.0517.9817.9817.87-0.17%471,860
Nov 18, 202417.9718.0117.9418.0117.900.17%144,918
Nov 15, 202417.9018.0017.9017.9817.870.36%185,751
Nov 14, 202417.9117.9717.9017.9217.810.14%128,717
Nov 13, 202417.9717.9717.8917.8917.78-110,055
Nov 12, 202417.9517.9517.8617.8917.78-0.33%117,146
Nov 11, 202417.8917.9617.8917.9517.84-0.17%112,244
Nov 8, 202417.8717.9817.8717.9817.871.12%191,309
Nov 7, 202417.7217.7817.7117.7817.671.02%319,652
Nov 6, 202417.6717.6717.5717.6017.49-2.11%190,376
Nov 5, 202417.9317.9917.9017.9817.870.28%229,868
Nov 4, 202417.9417.9617.9117.9317.820.56%148,279
Nov 1, 202417.9117.9317.8217.8317.72-0.45%78,014
Oct 31, 202417.9117.9317.8517.9117.750.11%152,815
Oct 30, 202417.9117.9317.8517.8917.73-164,968
Oct 29, 202417.8717.8917.8217.8917.73-0.11%143,930
Oct 28, 202417.9017.9617.9017.9117.750.06%129,347
Oct 25, 202418.0018.0017.8517.9017.740.28%232,387
Oct 24, 202417.7117.8717.7117.8517.690.22%97,727
Oct 23, 202417.9417.9417.7717.8117.65-0.97%166,068
Oct 22, 202418.0718.0717.9817.9917.82-0.36%735,539
Oct 21, 202418.0918.1018.0518.0517.88-0.50%80,339
Oct 18, 202418.1718.1718.1318.1417.970.11%80,642
Oct 17, 202418.1218.1418.1018.1217.95-0.28%92,545
Oct 16, 202418.1818.1818.1518.1718.000.08%142,049
Oct 15, 202418.0918.1618.0918.1617.990.75%118,277
Oct 14, 202418.0118.0318.0018.0217.85-0.33%68,078
Oct 11, 202418.0318.0918.0318.0817.910.33%119,139
Oct 10, 202418.0318.0618.0118.0217.85-0.11%102,373
Oct 9, 202418.0518.0718.0118.0417.87-0.44%1,185,657
Oct 8, 202418.1018.1318.1018.1217.95-0.06%158,580
Oct 7, 202418.1218.1418.1018.1317.96-0.17%75,751
Oct 4, 202418.1818.2118.1418.1617.99-0.49%155,541
Oct 3, 202418.2718.2918.2518.2518.08-0.22%67,760
Oct 2, 202418.2718.2918.2318.2918.120.11%128,456
Oct 1, 202418.3018.3318.2718.2718.10-0.16%185,117
Sep 30, 202418.3418.3418.2818.3018.08-0.11%113,901
Sep 27, 202418.2918.3218.2618.3218.100.38%54,431
Sep 26, 202418.2618.2618.2118.2518.030.16%88,880
Sep 25, 202418.2618.2618.2018.2218.00-0.16%63,712
Sep 24, 202418.2118.2618.1818.2518.030.14%73,521
Sep 23, 202418.2218.2418.1818.2318.01-0.08%108,464
Sep 20, 202418.1718.2618.1518.2418.020.39%506,073
Sep 19, 202418.1518.1818.1418.1717.95-0.03%154,809
Sep 18, 202418.2418.2618.1718.1817.96-0.30%461,059
Sep 17, 202418.2318.3118.2318.2318.01-0.11%135,737
Sep 16, 202418.2418.2718.2218.2518.030.33%88,199
Sep 13, 202418.2518.2618.1918.1917.97-0.16%234,792
Sep 12, 202418.2018.2318.2018.2218.000.11%40,598
Sep 11, 202418.2118.2718.2018.2017.98-0.16%74,293
Sep 10, 202418.1518.2418.1518.2318.010.28%55,651
Sep 9, 202418.1518.2018.1418.1817.960.03%69,242
Sep 6, 202418.1818.2218.1518.1817.960.14%127,015
Sep 5, 202418.1318.1718.1018.1517.930.22%144,360
Sep 4, 202418.0918.1318.0618.1117.890.17%214,698
Sep 3, 202418.0618.0918.0518.0817.860.19%94,084
Aug 30, 202418.0718.1018.0318.0517.78-0.19%182,235
Aug 29, 202418.0718.0918.0118.0817.810.06%71,627
Aug 28, 202418.0918.0918.0518.0717.80-0.06%53,427
Aug 27, 202418.0918.0918.0618.0817.81-0.22%60,278