NYLI MacKay Muni Insured ETF (MMIN)
NYSEARCA: MMIN · Real-Time Price · USD
23.21
+0.03 (0.13%)
May 28, 2025, 4:00 PM - Market closed
MMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 23.28 | 23.28 | 23.12 | 23.21 | 23.21 | 0.13% | 54,240 |
| May 27, 2025 | 23.28 | 23.28 | 23.15 | 23.18 | 23.18 | - | 46,232 |
| May 23, 2025 | 23.25 | 23.25 | 23.10 | 23.18 | 23.18 | 0.17% | 60,814 |
| May 22, 2025 | 23.21 | 23.21 | 23.06 | 23.14 | 23.14 | -0.26% | 147,826 |
| May 21, 2025 | 23.35 | 23.35 | 23.09 | 23.20 | 23.20 | -0.30% | 76,619 |
| May 20, 2025 | 23.29 | 23.33 | 23.25 | 23.27 | 23.27 | -0.34% | 65,657 |
| May 19, 2025 | 23.19 | 23.39 | 23.17 | 23.35 | 23.35 | 0.02% | 474,184 |
| May 16, 2025 | 23.36 | 23.38 | 23.33 | 23.35 | 23.35 | 0.02% | 210,315 |
| May 15, 2025 | 23.36 | 23.38 | 23.29 | 23.34 | 23.34 | 0.43% | 89,557 |
| May 14, 2025 | 23.33 | 23.33 | 23.23 | 23.24 | 23.24 | -0.43% | 222,714 |
| May 13, 2025 | 23.33 | 23.34 | 23.29 | 23.34 | 23.34 | 0.04% | 26,851 |
| May 12, 2025 | 23.38 | 23.46 | 23.30 | 23.33 | 23.33 | -0.26% | 68,699 |
| May 9, 2025 | 23.35 | 23.41 | 23.34 | 23.39 | 23.39 | 0.34% | 46,608 |
| May 8, 2025 | 23.34 | 23.40 | 23.28 | 23.31 | 23.31 | -0.30% | 75,757 |
| May 7, 2025 | 23.34 | 23.43 | 23.34 | 23.38 | 23.38 | 0.17% | 518,417 |
| May 6, 2025 | 23.22 | 23.40 | 23.18 | 23.34 | 23.34 | 0.43% | 43,485 |
| May 5, 2025 | 23.32 | 23.33 | 23.20 | 23.24 | 23.24 | -0.43% | 85,726 |
| May 2, 2025 | 23.35 | 23.35 | 23.26 | 23.34 | 23.34 | 0.17% | 64,291 |
| May 1, 2025 | 23.30 | 23.36 | 23.27 | 23.30 | 23.30 | -0.09% | 68,718 |
| Apr 30, 2025 | 23.23 | 23.39 | 23.23 | 23.32 | 23.32 | -0.15% | 135,625 |
| Apr 29, 2025 | 23.17 | 23.38 | 23.13 | 23.36 | 23.28 | 0.19% | 41,093 |
| Apr 28, 2025 | 23.28 | 23.34 | 23.21 | 23.31 | 23.23 | 0.23% | 100,616 |
| Apr 25, 2025 | 23.32 | 23.36 | 23.21 | 23.26 | 23.18 | 0.16% | 47,374 |
| Apr 24, 2025 | 23.10 | 23.25 | 23.10 | 23.22 | 23.14 | 0.74% | 129,091 |
| Apr 23, 2025 | 23.12 | 23.31 | 23.05 | 23.05 | 22.98 | 0.26% | 111,165 |
| Apr 22, 2025 | 23.03 | 23.07 | 22.90 | 22.99 | 22.92 | -0.17% | 244,711 |
| Apr 21, 2025 | 23.16 | 23.16 | 22.93 | 23.03 | 22.96 | -0.26% | 230,790 |
| Apr 17, 2025 | 23.22 | 23.22 | 23.07 | 23.09 | 23.02 | -0.17% | 64,110 |
| Apr 16, 2025 | 23.14 | 23.21 | 23.10 | 23.13 | 23.05 | -0.04% | 316,715 |
| Apr 15, 2025 | 23.10 | 23.17 | 23.04 | 23.14 | 23.06 | 0.22% | 180,313 |
| Apr 14, 2025 | 22.95 | 23.13 | 22.75 | 23.09 | 23.02 | 1.23% | 182,087 |
| Apr 11, 2025 | 22.84 | 23.02 | 22.53 | 22.81 | 22.74 | -0.91% | 153,641 |
| Apr 10, 2025 | 22.99 | 23.43 | 22.99 | 23.02 | 22.95 | 0.04% | 160,968 |
| Apr 9, 2025 | 22.42 | 23.05 | 22.30 | 23.01 | 22.94 | 0.83% | 438,627 |
| Apr 8, 2025 | 23.12 | 23.13 | 22.72 | 22.82 | 22.75 | -2.35% | 328,523 |
| Apr 7, 2025 | 23.82 | 23.82 | 23.17 | 23.37 | 23.29 | -1.81% | 179,613 |
| Apr 4, 2025 | 23.92 | 23.94 | 23.70 | 23.80 | 23.72 | 0.34% | 109,314 |
| Apr 3, 2025 | 23.83 | 23.83 | 23.67 | 23.72 | 23.64 | 0.62% | 713,696 |
| Apr 2, 2025 | 23.74 | 23.74 | 23.57 | 23.58 | 23.50 | -0.36% | 86,591 |
| Apr 1, 2025 | 23.64 | 23.69 | 23.58 | 23.66 | 23.58 | 0.13% | 205,163 |
| Mar 31, 2025 | 23.62 | 23.63 | 23.54 | 23.63 | 23.47 | 0.30% | 49,803 |
| Mar 28, 2025 | 23.52 | 23.76 | 23.46 | 23.56 | 23.41 | 0.55% | 109,925 |
| Mar 27, 2025 | 23.55 | 23.55 | 23.43 | 23.43 | 23.28 | -0.30% | 23,469 |
| Mar 26, 2025 | 23.48 | 23.64 | 23.48 | 23.50 | 23.35 | -0.63% | 56,272 |
| Mar 25, 2025 | 23.68 | 23.70 | 23.64 | 23.65 | 23.49 | -0.43% | 27,062 |
| Mar 24, 2025 | 23.80 | 23.80 | 23.68 | 23.75 | 23.59 | -0.13% | 16,948 |
| Mar 21, 2025 | 23.89 | 23.89 | 23.73 | 23.78 | 23.62 | -0.13% | 77,128 |
| Mar 20, 2025 | 23.87 | 23.87 | 23.75 | 23.81 | 23.65 | 0.20% | 89,920 |
| Mar 19, 2025 | 23.74 | 23.80 | 23.69 | 23.76 | 23.61 | -0.08% | 18,892 |
| Mar 18, 2025 | 23.77 | 23.83 | 23.72 | 23.78 | 23.62 | -0.04% | 53,254 |