VanEck Long Muni ETF (MLN)
BATS: MLN · Real-Time Price · USD
16.99
-0.09 (-0.53%)
Nov 10, 2026, 10:56 AM EST - Market open
MLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 17.02 | 17.03 | 16.91 | 16.99 | 16.99 | -0.53% | 209,251 |
| Nov 9, 2026 | 17.12 | 17.13 | 17.05 | 17.08 | 17.08 | 0.03% | 602,760 |
| Nov 6, 2026 | 17.05 | 17.10 | 17.03 | 17.07 | 17.07 | 0.06% | 531,362 |
| Nov 5, 2026 | 17.00 | 17.06 | 16.95 | 17.06 | 17.06 | 0.83% | 775,537 |
| Nov 4, 2026 | 17.00 | 17.00 | 16.88 | 16.92 | 16.92 | 0.45% | 532,332 |
| Nov 3, 2026 | 16.82 | 16.87 | 16.80 | 16.85 | 16.85 | -0.15% | 330,069 |
| Nov 2, 2026 | 16.96 | 16.96 | 16.83 | 16.87 | 16.87 | -0.13% | 580,617 |
| Oct 30, 2026 | 16.96 | 17.05 | 16.84 | 16.95 | 16.89 | 0.83% | 624,086 |
| Oct 29, 2026 | 16.77 | 16.87 | 16.74 | 16.81 | 16.75 | -0.30% | 810,662 |
| Oct 28, 2026 | 16.90 | 16.90 | 16.79 | 16.86 | 16.80 | 0.06% | 613,922 |
| Oct 27, 2026 | 16.84 | 16.87 | 16.74 | 16.85 | 16.79 | 0.30% | 971,626 |
| Oct 26, 2026 | 16.72 | 16.82 | 16.72 | 16.80 | 16.74 | 0.54% | 1,111,455 |
| Oct 23, 2026 | 16.76 | 16.77 | 16.67 | 16.71 | 16.65 | 0.06% | 713,265 |
| Oct 22, 2026 | 16.69 | 16.70 | 16.64 | 16.70 | 16.64 | 1.27% | 638,316 |
| Oct 21, 2026 | 16.59 | 16.59 | 16.45 | 16.49 | 16.43 | -0.03% | 1,604,451 |
| Oct 20, 2026 | 16.61 | 16.61 | 16.49 | 16.50 | 16.44 | -0.06% | 927,299 |
| Oct 19, 2026 | 16.53 | 16.57 | 16.48 | 16.51 | 16.45 | -0.24% | 1,709,993 |
| Oct 16, 2026 | 16.63 | 16.63 | 16.51 | 16.55 | 16.49 | -0.48% | 1,721,907 |
| Oct 15, 2026 | 16.49 | 16.63 | 16.47 | 16.63 | 16.57 | 1.62% | 1,471,252 |
| Oct 14, 2026 | 16.33 | 16.37 | 16.25 | 16.36 | 16.30 | -0.30% | 875,008 |
| Oct 13, 2026 | 16.28 | 16.42 | 16.28 | 16.41 | 16.35 | 1.17% | 1,424,656 |
| Oct 12, 2026 | 16.21 | 16.24 | 16.16 | 16.22 | 16.17 | -0.06% | 869,028 |
| Oct 9, 2026 | 16.26 | 16.31 | 16.21 | 16.23 | 16.18 | 0.43% | 1,205,689 |
| Oct 8, 2026 | 16.10 | 16.18 | 16.04 | 16.16 | 16.11 | 0.37% | 1,150,309 |
| Oct 7, 2026 | 16.10 | 16.20 | 16.05 | 16.10 | 16.05 | -0.92% | 2,004,936 |
| Oct 6, 2026 | 16.30 | 16.33 | 16.23 | 16.25 | 16.20 | -0.37% | 1,306,681 |
| Oct 5, 2026 | 16.28 | 16.32 | 16.16 | 16.31 | 16.25 | 0.55% | 1,638,199 |
| Oct 2, 2026 | 16.51 | 16.51 | 16.17 | 16.22 | 16.17 | -0.92% | 1,110,575 |
| Oct 1, 2026 | 16.36 | 16.42 | 16.28 | 16.37 | 16.31 | 0.61% | 2,880,882 |
| Sep 30, 2026 | 16.26 | 16.44 | 16.26 | 16.33 | 16.22 | 1.08% | 1,923,168 |
| Sep 29, 2026 | 16.17 | 16.21 | 16.09 | 16.15 | 16.04 | -0.62% | 1,847,103 |
| Sep 28, 2026 | 16.33 | 16.33 | 16.13 | 16.25 | 16.14 | -0.70% | 1,097,336 |
| Sep 25, 2026 | 16.47 | 16.48 | 16.34 | 16.37 | 16.26 | -0.76% | 688,158 |
| Sep 24, 2026 | 16.55 | 16.56 | 16.43 | 16.49 | 16.38 | -0.30% | 636,704 |
| Sep 23, 2026 | 16.75 | 16.75 | 16.47 | 16.54 | 16.43 | -1.08% | 792,564 |
| Sep 22, 2026 | 16.70 | 16.75 | 16.69 | 16.72 | 16.61 | -0.03% | 497,695 |
| Sep 21, 2026 | 16.77 | 16.77 | 16.68 | 16.73 | 16.61 | 0.18% | 256,645 |
| Sep 18, 2026 | 16.70 | 16.71 | 16.63 | 16.70 | 16.58 | -0.27% | 370,805 |
| Sep 17, 2026 | 16.75 | 16.76 | 16.69 | 16.74 | 16.63 | 0.60% | 565,827 |
| Sep 16, 2026 | 16.64 | 16.70 | 16.60 | 16.64 | 16.53 | 0.06% | 1,052,268 |
| Sep 15, 2026 | 16.67 | 16.70 | 16.61 | 16.63 | 16.52 | -0.33% | 1,299,567 |
| Sep 14, 2026 | 16.71 | 16.76 | 16.68 | 16.69 | 16.57 | -0.27% | 732,803 |
| Sep 11, 2026 | 16.75 | 16.84 | 16.72 | 16.73 | 16.62 | 0.30% | 1,231,932 |
| Sep 10, 2026 | 16.77 | 16.77 | 16.68 | 16.68 | 16.57 | -1.07% | 467,402 |
| Sep 9, 2026 | 17.02 | 17.02 | 16.86 | 16.86 | 16.75 | -0.71% | 247,692 |
| Sep 8, 2026 | 17.04 | 17.04 | 16.96 | 16.98 | 16.87 | -0.01% | 189,633 |
| Sep 4, 2026 | 17.06 | 17.06 | 16.98 | 16.98 | 16.87 | -0.11% | 278,229 |
| Sep 3, 2026 | 17.08 | 17.09 | 17.00 | 17.00 | 16.89 | -0.18% | 677,562 |
| Sep 2, 2026 | 17.06 | 17.07 | 17.01 | 17.03 | 16.92 | -0.18% | 206,999 |
| Sep 1, 2026 | 17.11 | 17.16 | 17.02 | 17.06 | 16.95 | -0.77% | 377,299 |