NYLI MacKay Muni Insured ETF (MMIN)
NYSEARCA: MMIN · Real-Time Price · USD
22.94
+0.06 (0.26%)
Jul 28, 2025, 4:00 PM - Market closed
MMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 22.77 | 22.94 | 22.77 | 22.94 | 22.94 | 0.26% | 143,523 |
| Jul 25, 2025 | 22.82 | 22.91 | 22.82 | 22.88 | 22.88 | -0.09% | 57,432 |
| Jul 24, 2025 | 22.91 | 22.91 | 22.84 | 22.90 | 22.90 | 0.31% | 151,464 |
| Jul 23, 2025 | 22.79 | 22.88 | 22.79 | 22.83 | 22.83 | -0.22% | 106,843 |
| Jul 22, 2025 | 22.93 | 22.93 | 22.88 | 22.88 | 22.88 | -0.35% | 34,659 |
| Jul 21, 2025 | 22.92 | 22.96 | 22.89 | 22.96 | 22.96 | 0.53% | 96,689 |
| Jul 18, 2025 | 22.92 | 22.92 | 22.81 | 22.84 | 22.84 | -0.22% | 111,670 |
| Jul 17, 2025 | 23.00 | 23.00 | 22.84 | 22.89 | 22.89 | -0.17% | 269,677 |
| Jul 16, 2025 | 23.10 | 23.10 | 22.93 | 22.93 | 22.93 | -0.61% | 55,586 |
| Jul 15, 2025 | 23.10 | 23.10 | 22.96 | 23.07 | 23.07 | 0.39% | 58,853 |
| Jul 14, 2025 | 23.08 | 23.12 | 22.98 | 22.98 | 22.98 | -0.48% | 66,826 |
| Jul 11, 2025 | 23.12 | 23.12 | 23.04 | 23.09 | 23.09 | -0.13% | 257,404 |
| Jul 10, 2025 | 23.20 | 23.20 | 23.11 | 23.12 | 23.12 | -0.17% | 69,412 |
| Jul 9, 2025 | 23.15 | 23.17 | 23.12 | 23.16 | 23.16 | 0.22% | 51,585 |
| Jul 8, 2025 | 23.14 | 23.15 | 23.10 | 23.11 | 23.11 | -0.17% | 72,516 |
| Jul 7, 2025 | 23.21 | 23.21 | 23.09 | 23.15 | 23.15 | 0.02% | 176,346 |
| Jul 3, 2025 | 23.15 | 23.19 | 23.10 | 23.15 | 23.15 | -0.11% | 26,209 |
| Jul 2, 2025 | 23.14 | 23.18 | 23.13 | 23.17 | 23.17 | -0.09% | 23,471 |
| Jul 1, 2025 | 23.20 | 23.20 | 23.15 | 23.19 | 23.19 | -0.51% | 22,908 |
| Jun 30, 2025 | 23.26 | 23.31 | 23.22 | 23.31 | 23.20 | 0.52% | 224,992 |
| Jun 27, 2025 | 23.15 | 23.21 | 23.15 | 23.19 | 23.08 | -0.34% | 161,228 |
| Jun 26, 2025 | 23.27 | 23.27 | 23.14 | 23.27 | 23.16 | 0.26% | 167,112 |
| Jun 25, 2025 | 23.19 | 23.21 | 22.97 | 23.21 | 23.10 | 0.15% | 6,398,204 |
| Jun 24, 2025 | 23.19 | 23.26 | 23.17 | 23.18 | 23.07 | -0.37% | 86,769 |
| Jun 23, 2025 | 23.29 | 23.29 | 23.10 | 23.26 | 23.15 | 0.30% | 41,126 |
| Jun 20, 2025 | 23.21 | 23.21 | 23.12 | 23.19 | 23.08 | 0.13% | 25,634 |
| Jun 18, 2025 | 23.19 | 23.21 | 23.12 | 23.16 | 23.05 | -0.17% | 66,297 |
| Jun 17, 2025 | 23.18 | 23.20 | 23.14 | 23.20 | 23.09 | 0.17% | 31,566 |
| Jun 16, 2025 | 23.12 | 23.18 | 23.08 | 23.16 | 23.05 | 0.26% | 196,844 |
| Jun 13, 2025 | 23.21 | 23.21 | 23.08 | 23.10 | 22.99 | -0.22% | 237,644 |
| Jun 12, 2025 | 23.21 | 23.21 | 23.13 | 23.15 | 23.04 | 0.35% | 119,747 |
| Jun 11, 2025 | 23.07 | 23.14 | 23.05 | 23.07 | 22.96 | -0.09% | 109,682 |
| Jun 10, 2025 | 23.13 | 23.13 | 23.02 | 23.09 | 22.98 | 0.09% | 60,094 |
| Jun 9, 2025 | 23.01 | 23.08 | 22.99 | 23.07 | 22.96 | 0.65% | 171,899 |
| Jun 6, 2025 | 23.03 | 23.03 | 22.92 | 22.92 | 22.82 | -0.48% | 158,832 |
| Jun 5, 2025 | 23.11 | 23.12 | 23.02 | 23.03 | 22.93 | -0.17% | 130,904 |
| Jun 4, 2025 | 23.11 | 23.11 | 23.04 | 23.07 | 22.96 | 0.39% | 85,501 |
| Jun 3, 2025 | 23.12 | 23.12 | 22.93 | 22.98 | 22.88 | -0.13% | 151,300 |
| Jun 2, 2025 | 23.11 | 23.11 | 22.96 | 23.01 | 22.91 | -0.79% | 69,942 |
| May 30, 2025 | 23.22 | 23.22 | 23.16 | 23.19 | 23.01 | -0.03% | 22,438 |
| May 29, 2025 | 23.11 | 23.25 | 23.11 | 23.20 | 23.02 | -0.04% | 102,455 |
| May 28, 2025 | 23.28 | 23.28 | 23.12 | 23.21 | 23.03 | 0.13% | 54,240 |
| May 27, 2025 | 23.28 | 23.28 | 23.15 | 23.18 | 23.00 | - | 46,232 |
| May 23, 2025 | 23.25 | 23.25 | 23.10 | 23.18 | 23.00 | 0.17% | 60,814 |
| May 22, 2025 | 23.21 | 23.21 | 23.06 | 23.14 | 22.96 | -0.26% | 147,826 |
| May 21, 2025 | 23.35 | 23.35 | 23.09 | 23.20 | 23.02 | -0.30% | 76,619 |
| May 20, 2025 | 23.29 | 23.33 | 23.25 | 23.27 | 23.09 | -0.34% | 65,657 |
| May 19, 2025 | 23.19 | 23.39 | 23.17 | 23.35 | 23.17 | 0.02% | 474,184 |
| May 16, 2025 | 23.36 | 23.38 | 23.33 | 23.35 | 23.16 | 0.02% | 210,315 |
| May 15, 2025 | 23.36 | 23.38 | 23.29 | 23.34 | 23.16 | 0.43% | 89,557 |