NYLI MacKay Muni Intermediate ETF (MMIT)
NYSEARCA: MMIT · Real-Time Price · USD
24.07
+0.18 (0.75%)
Sep 5, 2025, 4:00 PM - Market closed
MMIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.98 | 24.07 | 23.98 | 24.07 | 24.07 | 0.75% | 108,583 |
| Sep 4, 2025 | 23.89 | 23.92 | 23.88 | 23.89 | 23.89 | 0.13% | 135,401 |
| Sep 3, 2025 | 23.83 | 23.88 | 23.81 | 23.86 | 23.86 | 0.38% | 233,492 |
| Sep 2, 2025 | 23.85 | 23.85 | 23.77 | 23.77 | 23.77 | -0.63% | 180,759 |
| Aug 29, 2025 | 23.89 | 23.97 | 23.89 | 23.92 | 23.85 | 0.13% | 197,079 |
| Aug 28, 2025 | 23.93 | 23.95 | 23.89 | 23.89 | 23.82 | -0.13% | 208,509 |
| Aug 27, 2025 | 23.89 | 23.92 | 23.86 | 23.92 | 23.85 | 0.13% | 256,594 |
| Aug 26, 2025 | 23.89 | 23.93 | 23.89 | 23.89 | 23.82 | -0.17% | 204,374 |
| Aug 25, 2025 | 23.89 | 23.93 | 23.89 | 23.93 | 23.86 | 0.21% | 537,651 |
| Aug 22, 2025 | 23.87 | 23.93 | 23.84 | 23.88 | 23.81 | 0.15% | 1,371,781 |
| Aug 21, 2025 | 23.90 | 23.90 | 23.83 | 23.85 | 23.77 | -0.10% | 185,097 |
| Aug 20, 2025 | 23.90 | 23.90 | 23.84 | 23.87 | 23.80 | -0.04% | 372,797 |
| Aug 19, 2025 | 23.90 | 23.90 | 23.86 | 23.88 | 23.81 | - | 160,936 |
| Aug 18, 2025 | 23.90 | 23.90 | 23.86 | 23.88 | 23.81 | 0.13% | 234,881 |
| Aug 15, 2025 | 23.89 | 23.89 | 23.84 | 23.85 | 23.78 | -0.17% | 207,026 |
| Aug 14, 2025 | 23.89 | 23.89 | 23.86 | 23.89 | 23.82 | -0.02% | 281,382 |
| Aug 13, 2025 | 23.92 | 23.92 | 23.89 | 23.90 | 23.82 | -0.02% | 275,256 |
| Aug 12, 2025 | 23.90 | 23.90 | 23.86 | 23.90 | 23.83 | 0.08% | 196,346 |
| Aug 11, 2025 | 23.91 | 23.91 | 23.86 | 23.88 | 23.81 | -0.04% | 146,209 |
| Aug 8, 2025 | 23.85 | 23.89 | 23.82 | 23.89 | 23.82 | 0.17% | 258,852 |
| Aug 7, 2025 | 23.87 | 23.87 | 23.83 | 23.85 | 23.78 | 0.08% | 210,006 |
| Aug 6, 2025 | 23.83 | 23.85 | 23.79 | 23.83 | 23.76 | -0.08% | 319,476 |
| Aug 5, 2025 | 23.82 | 23.85 | 23.82 | 23.85 | 23.78 | 0.15% | 229,658 |
| Aug 4, 2025 | 23.83 | 23.88 | 23.81 | 23.82 | 23.74 | -0.02% | 245,277 |
| Aug 1, 2025 | 23.80 | 23.84 | 23.72 | 23.82 | 23.75 | 0.17% | 233,580 |
| Jul 31, 2025 | 23.78 | 23.80 | 23.76 | 23.78 | 23.63 | 0.17% | 139,945 |
| Jul 30, 2025 | 23.76 | 23.79 | 23.72 | 23.74 | 23.59 | -0.21% | 220,852 |
| Jul 29, 2025 | 23.75 | 23.80 | 23.75 | 23.79 | 23.64 | 0.21% | 432,703 |
| Jul 28, 2025 | 23.73 | 23.75 | 23.72 | 23.74 | 23.59 | 0.17% | 170,195 |
| Jul 25, 2025 | 23.73 | 23.75 | 23.70 | 23.70 | 23.55 | -0.15% | 315,040 |
| Jul 24, 2025 | 23.71 | 23.74 | 23.69 | 23.74 | 23.59 | 0.06% | 323,282 |
| Jul 23, 2025 | 23.72 | 23.76 | 23.68 | 23.72 | 23.57 | -0.21% | 251,232 |
| Jul 22, 2025 | 23.73 | 23.77 | 23.72 | 23.77 | 23.62 | 0.08% | 140,585 |
| Jul 21, 2025 | 23.77 | 23.78 | 23.70 | 23.75 | 23.60 | 0.23% | 272,521 |
| Jul 18, 2025 | 23.71 | 23.75 | 23.68 | 23.70 | 23.55 | -0.04% | 185,837 |
| Jul 17, 2025 | 23.77 | 23.77 | 23.68 | 23.71 | 23.56 | -0.11% | 484,184 |
| Jul 16, 2025 | 23.81 | 23.81 | 23.72 | 23.73 | 23.58 | 0.08% | 193,073 |
| Jul 15, 2025 | 23.80 | 23.80 | 23.71 | 23.71 | 23.56 | -0.29% | 224,434 |
| Jul 14, 2025 | 23.78 | 23.81 | 23.76 | 23.78 | 23.63 | 0.21% | 207,198 |
| Jul 11, 2025 | 23.82 | 23.82 | 23.73 | 23.73 | 23.58 | -0.34% | 300,544 |
| Jul 10, 2025 | 23.84 | 23.86 | 23.81 | 23.81 | 23.66 | 0.08% | 199,257 |
| Jul 9, 2025 | 23.81 | 23.85 | 23.79 | 23.79 | 23.64 | 0.04% | 240,075 |
| Jul 8, 2025 | 23.81 | 23.81 | 23.78 | 23.78 | 23.63 | -0.08% | 141,511 |
| Jul 7, 2025 | 23.80 | 23.82 | 23.78 | 23.80 | 23.65 | - | 246,408 |
| Jul 3, 2025 | 23.81 | 23.83 | 23.80 | 23.80 | 23.65 | -0.08% | 64,277 |
| Jul 2, 2025 | 23.82 | 23.83 | 23.79 | 23.82 | 23.67 | 0.08% | 109,385 |
| Jul 1, 2025 | 23.82 | 23.82 | 23.79 | 23.80 | 23.65 | -0.21% | 133,670 |
| Jun 30, 2025 | 23.83 | 23.88 | 23.83 | 23.85 | 23.64 | 0.17% | 97,980 |
| Jun 27, 2025 | 23.82 | 23.85 | 23.81 | 23.81 | 23.60 | - | 246,599 |
| Jun 26, 2025 | 23.84 | 23.84 | 23.80 | 23.81 | 23.60 | -0.08% | 227,784 |