NYLI MacKay Muni Intermediate ETF (MMIT)
NYSEARCA: MMIT · Real-Time Price · USD
23.58
+0.07 (0.30%)
Apr 23, 2025, 4:00 PM EDT - Market closed
MMIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.67 | 23.72 | 23.56 | 23.60 | 23.60 | 0.38% | 193,267 |
| Apr 22, 2025 | 23.55 | 23.56 | 23.41 | 23.51 | 23.51 | - | 260,889 |
| Apr 21, 2025 | 23.62 | 23.62 | 23.49 | 23.51 | 23.51 | -0.55% | 135,801 |
| Apr 17, 2025 | 23.64 | 23.67 | 23.59 | 23.64 | 23.64 | -0.13% | 169,352 |
| Apr 16, 2025 | 23.66 | 23.67 | 23.59 | 23.67 | 23.67 | 0.25% | 452,664 |
| Apr 15, 2025 | 23.57 | 23.63 | 23.54 | 23.61 | 23.61 | 0.30% | 401,891 |
| Apr 14, 2025 | 23.48 | 23.64 | 23.43 | 23.54 | 23.54 | 0.77% | 858,800 |
| Apr 11, 2025 | 23.36 | 23.45 | 23.00 | 23.36 | 23.36 | -0.76% | 791,402 |
| Apr 10, 2025 | 23.68 | 23.75 | 23.45 | 23.54 | 23.54 | 0.04% | 453,033 |
| Apr 9, 2025 | 23.22 | 23.59 | 22.99 | 23.53 | 23.53 | 0.41% | 886,899 |
| Apr 8, 2025 | 23.51 | 23.67 | 23.37 | 23.44 | 23.44 | -0.57% | 545,052 |
| Apr 7, 2025 | 24.02 | 24.10 | 23.56 | 23.57 | 23.57 | -2.24% | 196,339 |
| Apr 4, 2025 | 24.14 | 24.22 | 24.06 | 24.11 | 24.11 | 0.29% | 151,850 |
| Apr 3, 2025 | 24.14 | 24.14 | 24.02 | 24.04 | 24.04 | 0.33% | 278,808 |
| Apr 2, 2025 | 24.03 | 24.03 | 23.93 | 23.96 | 23.96 | -0.13% | 172,319 |
| Apr 1, 2025 | 23.96 | 24.02 | 23.96 | 23.99 | 23.99 | 0.08% | 210,956 |
| Mar 31, 2025 | 24.01 | 24.01 | 23.93 | 23.97 | 23.90 | 0.04% | 211,983 |
| Mar 28, 2025 | 23.90 | 23.99 | 23.90 | 23.96 | 23.89 | 0.38% | 560,419 |
| Mar 27, 2025 | 23.82 | 23.88 | 23.82 | 23.87 | 23.80 | -0.17% | 125,842 |
| Mar 26, 2025 | 24.05 | 24.05 | 23.90 | 23.91 | 23.84 | -0.37% | 422,231 |
| Mar 25, 2025 | 24.07 | 24.08 | 23.99 | 24.00 | 23.93 | -0.12% | 120,249 |
| Mar 24, 2025 | 24.05 | 24.09 | 23.95 | 24.03 | 23.96 | -0.17% | 231,775 |
| Mar 21, 2025 | 24.19 | 24.19 | 24.05 | 24.07 | 24.00 | -0.12% | 127,167 |
| Mar 20, 2025 | 24.13 | 24.16 | 24.08 | 24.10 | 24.03 | -0.04% | 117,822 |
| Mar 19, 2025 | 24.06 | 24.16 | 23.97 | 24.11 | 24.04 | 0.04% | 112,421 |
| Mar 18, 2025 | 24.06 | 24.17 | 24.05 | 24.10 | 24.03 | 0.12% | 126,059 |
| Mar 17, 2025 | 24.08 | 24.16 | 24.05 | 24.07 | 24.00 | 0.17% | 96,941 |
| Mar 14, 2025 | 24.12 | 24.12 | 23.98 | 24.03 | 23.96 | -0.21% | 146,667 |
| Mar 13, 2025 | 24.06 | 24.09 | 24.01 | 24.08 | 24.01 | 0.08% | 109,878 |
| Mar 12, 2025 | 24.13 | 24.13 | 24.04 | 24.06 | 23.99 | -0.31% | 125,959 |
| Mar 11, 2025 | 24.21 | 24.22 | 24.13 | 24.14 | 24.06 | -0.31% | 101,181 |
| Mar 10, 2025 | 24.24 | 24.24 | 24.20 | 24.21 | 24.14 | 0.08% | 81,306 |
| Mar 7, 2025 | 24.19 | 24.24 | 24.15 | 24.19 | 24.12 | 0.04% | 105,690 |
| Mar 6, 2025 | 24.20 | 24.24 | 24.17 | 24.18 | 24.11 | -0.29% | 169,307 |
| Mar 5, 2025 | 24.27 | 24.28 | 24.23 | 24.25 | 24.18 | -0.04% | 207,751 |
| Mar 4, 2025 | 24.30 | 24.30 | 24.22 | 24.26 | 24.19 | -0.25% | 205,649 |
| Mar 3, 2025 | 24.33 | 24.39 | 24.22 | 24.32 | 24.25 | -0.21% | 170,513 |
| Feb 28, 2025 | 24.33 | 24.38 | 24.31 | 24.37 | 24.23 | 0.25% | 59,790 |
| Feb 27, 2025 | 24.31 | 24.31 | 24.27 | 24.31 | 24.17 | -0.12% | 66,337 |
| Feb 26, 2025 | 24.27 | 24.36 | 24.27 | 24.34 | 24.20 | 0.08% | 206,780 |
| Feb 25, 2025 | 24.32 | 24.33 | 24.29 | 24.32 | 24.18 | 0.39% | 101,272 |
| Feb 24, 2025 | 24.22 | 24.25 | 24.21 | 24.23 | 24.08 | -0.04% | 122,079 |
| Feb 21, 2025 | 24.20 | 24.24 | 24.17 | 24.24 | 24.09 | 0.23% | 316,127 |
| Feb 20, 2025 | 24.17 | 24.20 | 24.15 | 24.18 | 24.04 | 0.10% | 218,475 |
| Feb 19, 2025 | 24.10 | 24.16 | 24.10 | 24.16 | 24.01 | 0.15% | 135,675 |
| Feb 18, 2025 | 24.14 | 24.14 | 24.11 | 24.12 | 23.98 | -0.08% | 129,819 |
| Feb 14, 2025 | 24.15 | 24.19 | 24.14 | 24.14 | 24.00 | 0.04% | 125,552 |
| Feb 13, 2025 | 24.10 | 24.16 | 24.10 | 24.13 | 23.99 | 0.25% | 176,845 |
| Feb 12, 2025 | 24.15 | 24.15 | 24.04 | 24.07 | 23.93 | -0.37% | 178,281 |
| Feb 11, 2025 | 24.17 | 24.17 | 24.16 | 24.16 | 24.02 | -0.29% | 191,525 |