VanEck Long Muni ETF (MLN)
BATS: MLN · Real-Time Price · USD
16.15
-0.10 (-0.62%)
At close: Sep 29, 2026, 4:00 PM EDT
16.14
-0.01 (-0.06%)
After-hours: Sep 29, 2026, 4:25 PM EDT
MLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 16.17 | 16.21 | 16.09 | 16.15 | 16.15 | -0.62% | 79,143 |
| Sep 28, 2026 | 16.32 | 16.33 | 16.13 | 16.25 | 16.25 | -0.70% | 140,320 |
| Sep 25, 2026 | 16.47 | 16.48 | 16.34 | 16.37 | 16.37 | -0.76% | 688,157 |
| Sep 24, 2026 | 16.55 | 16.56 | 16.43 | 16.49 | 16.49 | -0.30% | 636,703 |
| Sep 23, 2026 | 16.75 | 16.75 | 16.47 | 16.54 | 16.54 | -1.08% | 792,562 |
| Sep 22, 2026 | 16.70 | 16.75 | 16.69 | 16.72 | 16.72 | -0.03% | 497,695 |
| Sep 21, 2026 | 16.77 | 16.77 | 16.68 | 16.73 | 16.73 | 0.18% | 256,645 |
| Sep 18, 2026 | 16.70 | 16.71 | 16.63 | 16.70 | 16.70 | -0.27% | 370,805 |
| Sep 17, 2026 | 16.75 | 16.76 | 16.69 | 16.74 | 16.74 | 0.60% | 565,827 |
| Sep 16, 2026 | 16.64 | 16.70 | 16.60 | 16.64 | 16.64 | 0.06% | 1,052,268 |
| Sep 15, 2026 | 16.67 | 16.70 | 16.61 | 16.63 | 16.63 | -0.33% | 1,299,567 |
| Sep 14, 2026 | 16.71 | 16.76 | 16.68 | 16.69 | 16.69 | -0.27% | 732,803 |
| Sep 11, 2026 | 16.75 | 16.84 | 16.72 | 16.73 | 16.73 | 0.30% | 1,231,932 |
| Sep 10, 2026 | 16.77 | 16.77 | 16.68 | 16.68 | 16.68 | -1.07% | 467,402 |
| Sep 9, 2026 | 17.02 | 17.02 | 16.86 | 16.86 | 16.86 | -0.71% | 247,692 |
| Sep 8, 2026 | 17.04 | 17.04 | 16.96 | 16.98 | 16.98 | -0.01% | 189,633 |
| Sep 4, 2026 | 17.06 | 17.06 | 16.98 | 16.98 | 16.98 | -0.11% | 278,229 |
| Sep 3, 2026 | 17.08 | 17.09 | 17.00 | 17.00 | 17.00 | -0.18% | 677,562 |
| Sep 2, 2026 | 17.06 | 17.07 | 17.01 | 17.03 | 17.03 | -0.18% | 206,999 |
| Sep 1, 2026 | 17.11 | 17.16 | 17.02 | 17.06 | 17.06 | -0.77% | 377,299 |
| Aug 31, 2026 | 17.23 | 17.25 | 17.21 | 17.25 | 17.19 | -0.29% | 118,203 |
| Aug 28, 2026 | 17.34 | 17.34 | 17.28 | 17.30 | 17.24 | -0.14% | 350,627 |
| Aug 27, 2026 | 17.35 | 17.36 | 17.32 | 17.33 | 17.27 | -0.09% | 211,839 |
| Aug 26, 2026 | 17.39 | 17.39 | 17.32 | 17.34 | 17.28 | -0.17% | 83,683 |
| Aug 25, 2026 | 17.37 | 17.39 | 17.33 | 17.37 | 17.31 | 0.09% | 249,350 |
| Aug 24, 2026 | 17.34 | 17.36 | 17.33 | 17.36 | 17.30 | 0.17% | 157,000 |
| Aug 21, 2026 | 17.36 | 17.36 | 17.30 | 17.33 | 17.27 | -0.17% | 83,860 |
| Aug 20, 2026 | 17.33 | 17.37 | 17.31 | 17.36 | 17.30 | -0.32% | 190,788 |
| Aug 19, 2026 | 17.41 | 17.41 | 17.38 | 17.41 | 17.35 | 0.52% | 282,033 |
| Aug 18, 2026 | 17.38 | 17.39 | 17.30 | 17.32 | 17.26 | -0.35% | 111,978 |
| Aug 17, 2026 | 17.47 | 17.47 | 17.37 | 17.38 | 17.32 | -0.46% | 81,298 |
| Aug 14, 2026 | 17.53 | 17.53 | 17.44 | 17.46 | 17.40 | -0.48% | 136,769 |
| Aug 13, 2026 | 17.55 | 17.56 | 17.52 | 17.55 | 17.49 | 0.11% | 257,518 |
| Aug 12, 2026 | 17.54 | 17.54 | 17.51 | 17.53 | 17.47 | 0.09% | 137,496 |
| Aug 11, 2026 | 17.51 | 17.52 | 17.48 | 17.51 | 17.45 | 0.06% | 75,730 |
| Aug 10, 2026 | 17.52 | 17.52 | 17.47 | 17.50 | 17.44 | -0.03% | 177,022 |
| Aug 7, 2026 | 17.47 | 17.51 | 17.46 | 17.51 | 17.45 | 0.60% | 176,140 |
| Aug 6, 2026 | 17.43 | 17.45 | 17.39 | 17.40 | 17.34 | -0.17% | 173,282 |
| Aug 5, 2026 | 17.43 | 17.45 | 17.40 | 17.43 | 17.37 | 0.06% | 153,954 |
| Aug 4, 2026 | 17.36 | 17.43 | 17.36 | 17.42 | 17.36 | 0.58% | 186,277 |
| Aug 3, 2026 | 17.35 | 17.35 | 17.30 | 17.32 | 17.26 | 0.06% | 161,846 |
| Jul 31, 2026 | 17.41 | 17.41 | 17.32 | 17.37 | 17.25 | -0.26% | 181,422 |
| Jul 30, 2026 | 17.44 | 17.44 | 17.34 | 17.42 | 17.30 | -0.03% | 136,663 |
| Jul 29, 2026 | 17.48 | 17.51 | 17.42 | 17.42 | 17.30 | -0.34% | 116,937 |
| Jul 28, 2026 | 17.43 | 17.51 | 17.42 | 17.48 | 17.36 | 0.23% | 366,308 |
| Jul 27, 2026 | 17.49 | 17.49 | 17.43 | 17.44 | 17.32 | 0.32% | 78,490 |
| Jul 24, 2026 | 17.37 | 17.43 | 17.34 | 17.39 | 17.27 | 0.32% | 147,088 |
| Jul 23, 2026 | 17.38 | 17.44 | 17.29 | 17.33 | 17.21 | -0.74% | 256,225 |
| Jul 22, 2026 | 17.53 | 17.53 | 17.46 | 17.46 | 17.34 | -0.46% | 190,237 |
| Jul 21, 2026 | 17.59 | 17.59 | 17.52 | 17.54 | 17.42 | -0.14% | 177,999 |