NYLI MacKay Muni Intermediate ETF (MMIT)
NYSEARCA: MMIT · Real-Time Price · USD
23.65
-0.06 (-0.25%)
At close: Jun 6, 2025, 4:00 PM
23.65
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
MMIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.70 | 23.70 | 23.63 | 23.65 | 23.65 | -0.25% | 201,300 |
| Jun 5, 2025 | 23.72 | 23.73 | 23.67 | 23.71 | 23.71 | 0.08% | 325,235 |
| Jun 4, 2025 | 23.69 | 23.72 | 23.66 | 23.69 | 23.69 | 0.13% | 204,850 |
| Jun 3, 2025 | 23.64 | 23.66 | 23.60 | 23.66 | 23.66 | 0.04% | 345,159 |
| Jun 2, 2025 | 23.62 | 23.67 | 23.59 | 23.65 | 23.65 | -0.59% | 311,841 |
| May 30, 2025 | 23.71 | 23.79 | 23.71 | 23.79 | 23.71 | - | 287,763 |
| May 29, 2025 | 23.79 | 23.80 | 23.75 | 23.79 | 23.71 | -0.04% | 183,195 |
| May 28, 2025 | 23.76 | 23.80 | 23.72 | 23.80 | 23.72 | - | 88,261 |
| May 27, 2025 | 23.75 | 23.80 | 23.72 | 23.80 | 23.72 | 0.13% | 139,290 |
| May 23, 2025 | 23.70 | 23.77 | 23.68 | 23.77 | 23.69 | 0.38% | 110,228 |
| May 22, 2025 | 23.70 | 23.70 | 23.63 | 23.68 | 23.60 | 0.08% | 228,236 |
| May 21, 2025 | 23.74 | 23.74 | 23.66 | 23.66 | 23.58 | -0.42% | 142,076 |
| May 20, 2025 | 23.83 | 23.83 | 23.73 | 23.76 | 23.68 | -0.08% | 111,753 |
| May 19, 2025 | 23.62 | 23.78 | 23.62 | 23.78 | 23.70 | -0.13% | 136,269 |
| May 16, 2025 | 23.83 | 23.84 | 23.76 | 23.81 | 23.73 | 0.04% | 345,104 |
| May 15, 2025 | 23.81 | 23.81 | 23.74 | 23.80 | 23.72 | 0.21% | 172,207 |
| May 14, 2025 | 23.80 | 23.80 | 23.70 | 23.75 | 23.67 | -0.17% | 501,331 |
| May 13, 2025 | 23.74 | 23.80 | 23.73 | 23.79 | 23.71 | 0.04% | 407,562 |
| May 12, 2025 | 23.68 | 23.79 | 23.68 | 23.78 | 23.70 | - | 209,639 |
| May 9, 2025 | 23.75 | 23.78 | 23.74 | 23.78 | 23.70 | - | 137,628 |
| May 8, 2025 | 23.76 | 23.81 | 23.75 | 23.78 | 23.70 | -0.04% | 180,225 |
| May 7, 2025 | 23.74 | 23.81 | 23.74 | 23.79 | 23.71 | 0.17% | 124,485 |
| May 6, 2025 | 23.72 | 23.80 | 23.66 | 23.75 | 23.67 | 0.30% | 177,645 |
| May 5, 2025 | 23.74 | 23.74 | 23.65 | 23.68 | 23.60 | -0.21% | 140,224 |
| May 2, 2025 | 23.69 | 23.74 | 23.67 | 23.73 | 23.65 | 0.04% | 204,116 |
| May 1, 2025 | 23.80 | 23.80 | 23.69 | 23.72 | 23.64 | -0.25% | 164,547 |
| Apr 30, 2025 | 23.69 | 23.78 | 23.67 | 23.78 | 23.70 | 0.08% | 251,682 |
| Apr 29, 2025 | 23.71 | 23.80 | 23.71 | 23.76 | 23.61 | 0.08% | 231,362 |
| Apr 28, 2025 | 23.72 | 23.77 | 23.69 | 23.74 | 23.59 | 0.08% | 189,469 |
| Apr 25, 2025 | 23.75 | 23.75 | 23.66 | 23.72 | 23.57 | -0.04% | 439,495 |
| Apr 24, 2025 | 23.64 | 23.73 | 23.60 | 23.73 | 23.58 | 0.55% | 164,797 |
| Apr 23, 2025 | 23.67 | 23.72 | 23.56 | 23.60 | 23.45 | 0.38% | 193,267 |
| Apr 22, 2025 | 23.55 | 23.56 | 23.41 | 23.51 | 23.36 | - | 260,889 |
| Apr 21, 2025 | 23.62 | 23.62 | 23.49 | 23.51 | 23.36 | -0.55% | 135,801 |
| Apr 17, 2025 | 23.64 | 23.67 | 23.59 | 23.64 | 23.49 | -0.13% | 169,352 |
| Apr 16, 2025 | 23.66 | 23.67 | 23.59 | 23.67 | 23.52 | 0.25% | 452,664 |
| Apr 15, 2025 | 23.57 | 23.63 | 23.54 | 23.61 | 23.46 | 0.30% | 401,891 |
| Apr 14, 2025 | 23.48 | 23.64 | 23.43 | 23.54 | 23.39 | 0.77% | 858,800 |
| Apr 11, 2025 | 23.36 | 23.45 | 23.00 | 23.36 | 23.21 | -0.76% | 791,402 |
| Apr 10, 2025 | 23.68 | 23.75 | 23.45 | 23.54 | 23.39 | 0.04% | 453,033 |
| Apr 9, 2025 | 23.22 | 23.59 | 22.99 | 23.53 | 23.38 | 0.41% | 886,899 |
| Apr 8, 2025 | 23.51 | 23.67 | 23.37 | 23.44 | 23.29 | -0.57% | 545,052 |
| Apr 7, 2025 | 24.02 | 24.10 | 23.56 | 23.57 | 23.42 | -2.24% | 196,339 |
| Apr 4, 2025 | 24.14 | 24.22 | 24.06 | 24.11 | 23.96 | 0.29% | 151,850 |
| Apr 3, 2025 | 24.14 | 24.14 | 24.02 | 24.04 | 23.89 | 0.33% | 278,808 |
| Apr 2, 2025 | 24.03 | 24.03 | 23.93 | 23.96 | 23.81 | -0.13% | 172,319 |
| Apr 1, 2025 | 23.96 | 24.02 | 23.96 | 23.99 | 23.84 | 0.08% | 210,956 |
| Mar 31, 2025 | 24.01 | 24.01 | 23.93 | 23.97 | 23.75 | 0.04% | 211,983 |
| Mar 28, 2025 | 23.90 | 23.99 | 23.90 | 23.96 | 23.74 | 0.38% | 560,419 |
| Mar 27, 2025 | 23.82 | 23.88 | 23.82 | 23.87 | 23.65 | -0.17% | 125,842 |