Skip to main content
VanEck Long Muni ETF (MLN)
BATS: MLN · Real-Time Price · USD
17.74
+0.13 (0.74%)
Dec 20, 2024, 3:59 PM EST - Market closed

MLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.6917.7717.6817.7417.740.74%208,235
Dec 19, 202417.6917.6917.5817.6117.61-1.01%209,235
Dec 18, 202417.8717.9117.7817.7917.79-0.56%328,552
Dec 17, 202418.0118.0517.8717.8917.89-0.94%540,473
Dec 16, 202418.0418.0718.0418.0618.060.33%128,754
Dec 13, 202418.0518.0617.9918.0018.00-0.55%169,081
Dec 12, 202418.1018.1118.0118.1018.10-618,902
Dec 11, 202418.2018.2318.1018.1018.10-0.55%215,871
Dec 10, 202418.2218.2318.1718.2018.20-0.11%106,742
Dec 9, 202418.2718.2818.2118.2218.22-0.38%97,129
Dec 6, 202418.3018.3018.2618.2918.290.27%62,074
Dec 5, 202418.2618.2618.2218.2418.24-0.19%155,762
Dec 4, 202418.1918.2818.1918.2818.280.30%124,791
Dec 3, 202418.2718.2918.2118.2218.22-0.16%131,906
Dec 2, 202418.1018.2618.0318.2518.25-0.05%227,018
Nov 29, 202418.2818.2818.2318.2618.210.22%56,994
Nov 27, 202418.2718.2718.1818.2218.170.33%178,473
Nov 26, 202418.0518.1918.0418.1618.110.44%884,524
Nov 25, 202418.0518.1218.0518.0818.030.39%738,397
Nov 22, 202418.0018.0117.9718.0117.960.22%157,839
Nov 21, 202417.9317.9917.9317.9717.92-0.03%892,252
Nov 20, 202417.9417.9917.9417.9817.92-0.03%69,290
Nov 19, 202418.0218.0517.9817.9817.93-0.17%471,860
Nov 18, 202417.9718.0117.9418.0117.960.17%144,918
Nov 15, 202417.9018.0017.9017.9817.930.36%185,751
Nov 14, 202417.9117.9717.9017.9217.860.14%128,717
Nov 13, 202417.9717.9717.8917.8917.84-110,055
Nov 12, 202417.9517.9517.8617.8917.84-0.33%117,146
Nov 11, 202417.8917.9617.8917.9517.90-0.17%112,244
Nov 8, 202417.8717.9817.8717.9817.931.12%191,309
Nov 7, 202417.7217.7817.7117.7817.731.02%319,652
Nov 6, 202417.6717.6717.5717.6017.55-2.11%190,376
Nov 5, 202417.9317.9917.9017.9817.930.28%229,868
Nov 4, 202417.9417.9617.9117.9317.880.56%148,279
Nov 1, 202417.9117.9317.8217.8317.78-0.45%78,014
Oct 31, 202417.9117.9317.8517.9117.800.11%152,815
Oct 30, 202417.9117.9317.8517.8917.78-164,968
Oct 29, 202417.8717.8917.8217.8917.78-0.11%143,930
Oct 28, 202417.9017.9617.9017.9117.800.06%129,347
Oct 25, 202418.0018.0017.8517.9017.790.28%232,387
Oct 24, 202417.7117.8717.7117.8517.740.22%97,727
Oct 23, 202417.9417.9417.7717.8117.70-0.97%166,068
Oct 22, 202418.0718.0717.9817.9917.88-0.36%735,539
Oct 21, 202418.0918.1018.0518.0517.94-0.50%80,339
Oct 18, 202418.1718.1718.1318.1418.030.11%80,642
Oct 17, 202418.1218.1418.1018.1218.01-0.28%92,545
Oct 16, 202418.1818.1818.1518.1718.060.08%142,049
Oct 15, 202418.0918.1618.0918.1618.050.75%118,277
Oct 14, 202418.0118.0318.0018.0217.91-0.33%68,078
Oct 11, 202418.0318.0918.0318.0817.970.33%119,139
Oct 10, 202418.0318.0618.0118.0217.91-0.11%102,373
Oct 9, 202418.0518.0718.0118.0417.93-0.44%1,185,657
Oct 8, 202418.1018.1318.1018.1218.01-0.06%158,580
Oct 7, 202418.1218.1418.1018.1318.02-0.17%75,751
Oct 4, 202418.1818.2118.1418.1618.05-0.49%155,541
Oct 3, 202418.2718.2918.2518.2518.14-0.22%67,760
Oct 2, 202418.2718.2918.2318.2918.180.11%128,456
Oct 1, 202418.3018.3318.2718.2718.16-0.16%185,117
Sep 30, 202418.3418.3418.2818.3018.14-0.11%113,901
Sep 27, 202418.2918.3218.2618.3218.160.38%54,431
Sep 26, 202418.2618.2618.2118.2518.090.16%88,880
Sep 25, 202418.2618.2618.2018.2218.06-0.16%63,712
Sep 24, 202418.2118.2618.1818.2518.090.14%73,521
Sep 23, 202418.2218.2418.1818.2318.06-0.08%108,464
Sep 20, 202418.1718.2618.1518.2418.080.39%506,073
Sep 19, 202418.1518.1818.1418.1718.01-0.03%154,809
Sep 18, 202418.2418.2618.1718.1818.01-0.30%461,059
Sep 17, 202418.2318.3118.2318.2318.07-0.11%135,737
Sep 16, 202418.2418.2718.2218.2518.090.33%88,199
Sep 13, 202418.2518.2618.1918.1918.03-0.16%234,792
Sep 12, 202418.2018.2318.2018.2218.060.11%40,598
Sep 11, 202418.2118.2718.2018.2018.04-0.16%74,293
Sep 10, 202418.1518.2418.1518.2318.070.28%55,651
Sep 9, 202418.1518.2018.1418.1818.020.03%69,242
Sep 6, 202418.1818.2218.1518.1818.010.14%127,015
Sep 5, 202418.1318.1718.1018.1517.990.22%144,360
Sep 4, 202418.0918.1318.0618.1117.950.17%214,698
Sep 3, 202418.0618.0918.0518.0817.920.19%94,084
Aug 30, 202418.0718.1018.0318.0517.84-0.19%182,235
Aug 29, 202418.0718.0918.0118.0817.870.06%71,627
Aug 28, 202418.0918.0918.0518.0717.86-0.06%53,427
Aug 27, 202418.0918.0918.0618.0817.87-0.22%60,278
Aug 26, 202418.1418.1418.1118.1217.91-0.25%64,806
Aug 23, 202418.0918.1818.0918.1717.950.47%301,980
Aug 22, 202418.0818.1118.0518.0817.87-0.19%475,318
Aug 21, 202418.1218.1518.1118.1217.90-0.19%127,058
Aug 20, 202418.1318.1618.0918.1517.940.67%300,109
Aug 19, 202418.1218.1418.0218.0317.82-0.39%186,827
Aug 16, 202418.1218.1318.0918.1017.890.17%116,023
Aug 15, 202418.1318.1318.0618.0717.86-0.71%82,796
Aug 14, 202418.2018.2318.1818.2017.990.17%218,885
Aug 13, 202418.1618.1818.1318.1717.960.22%293,484
Aug 12, 202418.0718.1518.0718.1317.920.17%173,443
Aug 9, 202418.1018.1318.0918.1017.890.14%269,401
Aug 8, 202418.0918.1018.0518.0817.86-0.19%121,086
Aug 7, 202418.1518.1818.1118.1117.90-0.44%323,960
Aug 6, 202418.1918.1918.1218.1917.98-0.11%272,261
Aug 5, 202418.2318.2918.2118.2118.00-0.11%290,700
Aug 2, 202418.2118.2418.1918.2318.020.89%194,708
Aug 1, 202418.0718.1218.0418.0717.86-0.11%256,696