VanEck Long Muni ETF (MLN)
BATS: MLN · Real-Time Price · USD
16.92
-0.07 (-0.38%)
Sep 9, 2026, 11:35 AM EDT - Market open
MLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 17.04 | 17.04 | 16.96 | 16.98 | 16.98 | -0.01% | 189,631 |
| Sep 4, 2026 | 17.06 | 17.06 | 16.98 | 16.98 | 16.98 | -0.11% | 278,228 |
| Sep 3, 2026 | 17.08 | 17.09 | 17.00 | 17.00 | 17.00 | -0.18% | 677,560 |
| 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 |
| Jul 20, 2026 | 17.62 | 17.62 | 17.55 | 17.57 | 17.45 | -0.26% | 46,459 |
| Jul 17, 2026 | 17.62 | 17.63 | 17.57 | 17.61 | 17.49 | -0.06% | 91,546 |
| Jul 16, 2026 | 17.64 | 17.64 | 17.58 | 17.62 | 17.50 | -0.11% | 98,102 |
| Jul 15, 2026 | 17.67 | 17.68 | 17.62 | 17.64 | 17.52 | -0.11% | 601,078 |
| Jul 14, 2026 | 17.69 | 17.71 | 17.66 | 17.66 | 17.54 | 0.06% | 92,400 |
| Jul 13, 2026 | 17.68 | 17.69 | 17.64 | 17.65 | 17.53 | -0.17% | 74,003 |
| Jul 10, 2026 | 17.68 | 17.69 | 17.67 | 17.68 | 17.56 | 0.17% | 108,468 |
| Jul 9, 2026 | 17.64 | 17.71 | 17.64 | 17.65 | 17.53 | - | 135,069 |
| Jul 8, 2026 | 17.64 | 17.69 | 17.63 | 17.65 | 17.53 | -0.34% | 105,018 |
| Jul 7, 2026 | 17.78 | 17.80 | 17.71 | 17.71 | 17.59 | -0.39% | 108,782 |
| Jul 6, 2026 | 17.77 | 17.79 | 17.76 | 17.78 | 17.66 | 0.11% | 118,451 |
| Jul 2, 2026 | 17.74 | 17.78 | 17.73 | 17.76 | 17.64 | 0.28% | 96,470 |
| Jul 1, 2026 | 17.67 | 17.72 | 17.66 | 17.71 | 17.59 | -0.01% | 144,302 |
| Jun 30, 2026 | 17.80 | 17.82 | 17.78 | 17.78 | 17.59 | -0.17% | 135,693 |
| Jun 29, 2026 | 17.78 | 17.82 | 17.77 | 17.81 | 17.62 | 0.34% | 96,624 |