NYLI MacKay Muni Insured ETF (MMIN)
NYSEARCA: MMIN · Real-Time Price · USD
23.63
+0.07 (0.30%)
Mar 31, 2025, 3:59 PM EDT - Market closed
MMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.62 | 23.62 | 23.54 | 23.56 | - | -0.02% | 27,481 |
| Mar 28, 2025 | 23.52 | 23.76 | 23.46 | 23.56 | 23.56 | 0.55% | 109,925 |
| Mar 27, 2025 | 23.55 | 23.55 | 23.43 | 23.43 | 23.43 | -0.30% | 23,469 |
| Mar 26, 2025 | 23.48 | 23.64 | 23.48 | 23.50 | 23.50 | -0.63% | 56,272 |
| Mar 25, 2025 | 23.68 | 23.70 | 23.64 | 23.65 | 23.65 | -0.43% | 27,062 |
| Mar 24, 2025 | 23.80 | 23.80 | 23.68 | 23.75 | 23.75 | -0.13% | 16,948 |
| Mar 21, 2025 | 23.89 | 23.89 | 23.73 | 23.78 | 23.78 | -0.13% | 77,128 |
| Mar 20, 2025 | 23.87 | 23.87 | 23.75 | 23.81 | 23.81 | 0.20% | 89,920 |
| Mar 19, 2025 | 23.74 | 23.80 | 23.69 | 23.76 | 23.76 | -0.08% | 18,892 |
| Mar 18, 2025 | 23.77 | 23.83 | 23.72 | 23.78 | 23.78 | -0.04% | 53,254 |
| Mar 17, 2025 | 23.78 | 23.79 | 23.70 | 23.79 | 23.79 | 0.19% | 56,095 |
| Mar 14, 2025 | 23.70 | 23.76 | 23.70 | 23.75 | 23.75 | -0.06% | 31,500 |
| Mar 13, 2025 | 23.72 | 23.79 | 23.69 | 23.76 | 23.76 | -0.17% | 31,193 |
| Mar 12, 2025 | 23.88 | 23.88 | 23.69 | 23.80 | 23.80 | -0.38% | 69,550 |
| Mar 11, 2025 | 23.87 | 23.94 | 23.82 | 23.89 | 23.89 | -0.25% | 53,250 |
| Mar 10, 2025 | 23.93 | 23.98 | 23.89 | 23.95 | 23.95 | 0.36% | 124,856 |
| Mar 7, 2025 | 23.92 | 23.94 | 23.83 | 23.87 | 23.87 | -0.27% | 35,133 |
| Mar 6, 2025 | 23.98 | 23.98 | 23.90 | 23.93 | 23.93 | -0.25% | 13,401 |
| Mar 5, 2025 | 24.01 | 24.04 | 23.95 | 23.99 | 23.99 | -0.12% | 24,914 |
| Mar 4, 2025 | 24.14 | 24.17 | 24.00 | 24.02 | 24.02 | -0.62% | 38,974 |
| Mar 3, 2025 | 24.12 | 24.26 | 24.09 | 24.17 | 24.17 | -0.25% | 24,794 |
| Feb 28, 2025 | 24.26 | 24.26 | 24.18 | 24.23 | 24.16 | 0.12% | 30,609 |
| Feb 27, 2025 | 24.13 | 24.20 | 24.13 | 24.20 | 24.13 | -0.04% | 29,924 |
| Feb 26, 2025 | 24.23 | 24.24 | 24.15 | 24.21 | 24.14 | 0.08% | 31,192 |
| Feb 25, 2025 | 24.18 | 24.19 | 24.13 | 24.19 | 24.12 | 0.54% | 50,601 |
| Feb 24, 2025 | 24.06 | 24.06 | 23.99 | 24.06 | 23.99 | 0.12% | 119,613 |
| Feb 21, 2025 | 24.04 | 24.04 | 23.94 | 24.03 | 23.96 | 0.29% | 126,632 |
| Feb 20, 2025 | 23.94 | 23.96 | 23.90 | 23.96 | 23.89 | 0.38% | 67,754 |
| Feb 19, 2025 | 23.81 | 23.92 | 23.81 | 23.87 | 23.80 | -0.08% | 41,186 |
| Feb 18, 2025 | 24.15 | 24.15 | 23.85 | 23.89 | 23.82 | -0.09% | 55,201 |
| Feb 14, 2025 | 23.91 | 23.95 | 23.88 | 23.91 | 23.84 | 0.13% | 97,999 |
| Feb 13, 2025 | 23.84 | 23.89 | 23.84 | 23.88 | 23.81 | 0.46% | 196,427 |
| Feb 12, 2025 | 23.82 | 23.82 | 23.75 | 23.77 | 23.70 | -0.71% | 61,049 |
| Feb 11, 2025 | 23.93 | 23.96 | 23.91 | 23.94 | 23.87 | -0.17% | 30,163 |
| Feb 10, 2025 | 23.97 | 24.01 | 23.94 | 23.98 | 23.91 | -0.08% | 213,002 |
| Feb 7, 2025 | 24.03 | 24.03 | 23.95 | 24.00 | 23.93 | -0.08% | 37,351 |
| Feb 6, 2025 | 24.03 | 24.05 | 24.00 | 24.02 | 23.95 | -0.08% | 37,574 |
| Feb 5, 2025 | 24.00 | 24.05 | 23.98 | 24.04 | 23.97 | 0.50% | 54,108 |
| Feb 4, 2025 | 23.91 | 23.97 | 23.87 | 23.92 | 23.85 | -0.08% | 411,968 |
| Feb 3, 2025 | 23.94 | 23.96 | 23.89 | 23.94 | 23.87 | -0.08% | 59,746 |
| Jan 31, 2025 | 24.05 | 24.05 | 23.83 | 23.96 | 23.81 | -0.04% | 124,904 |
| Jan 30, 2025 | 23.96 | 24.03 | 23.96 | 23.97 | 23.82 | 0.08% | 69,709 |
| Jan 29, 2025 | 23.93 | 24.01 | 23.91 | 23.95 | 23.80 | -0.21% | 61,313 |
| Jan 28, 2025 | 24.00 | 24.03 | 23.91 | 24.00 | 23.85 | 0.17% | 55,677 |
| Jan 27, 2025 | 23.87 | 24.03 | 23.87 | 23.96 | 23.81 | 0.46% | 132,259 |
| Jan 24, 2025 | 23.89 | 23.89 | 23.80 | 23.85 | 23.70 | 0.29% | 98,394 |
| Jan 23, 2025 | 23.92 | 23.92 | 23.78 | 23.78 | 23.63 | -0.59% | 55,766 |
| Jan 22, 2025 | 23.86 | 23.94 | 23.85 | 23.92 | 23.77 | 0.13% | 57,078 |
| Jan 21, 2025 | 23.87 | 23.90 | 23.81 | 23.89 | 23.74 | 0.21% | 186,715 |
| Jan 17, 2025 | 23.80 | 23.85 | 23.79 | 23.84 | 23.69 | 0.25% | 36,773 |