NYLI MacKay Muni Allocation ETF (MMMA)
NYSEARCA: MMMA · Real-Time Price · USD
25.16
+0.12 (0.48%)
At close: Apr 1, 2026, 4:00 PM EDT
25.16
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
MMMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.17% | - |
| Mar 30, 2026 | 25.13 | 25.13 | 25.09 | 25.09 | 25.00 | 0.22% | 1,400 |
| Mar 27, 2026 | 25.02 | 25.04 | 25.02 | 25.03 | 24.94 | 0.32% | 5,540 |
| Mar 26, 2026 | 24.99 | 24.99 | 24.95 | 24.95 | 24.86 | -0.38% | 100 |
| Mar 25, 2026 | 25.08 | 25.08 | 25.05 | 25.05 | 24.95 | 0.42% | 1,300 |
| Mar 24, 2026 | 24.96 | 24.96 | 24.94 | 24.94 | 24.85 | -1.08% | 3,302 |
| Mar 23, 2026 | 25.25 | 25.26 | 25.21 | 25.21 | 25.12 | 0.66% | 1,300 |
| Mar 20, 2026 | 25.18 | 25.18 | 25.05 | 25.05 | 24.96 | -1.11% | 301 |
| Mar 19, 2026 | 25.32 | 25.34 | 25.29 | 25.33 | 25.24 | 0.06% | 3,470 |
| Mar 18, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.22 | 0.05% | - |
| Mar 17, 2026 | 25.32 | 25.34 | 25.30 | 25.30 | 25.21 | -0.19% | 1,600 |
| Mar 16, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.26 | - | 1 |
| Mar 13, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.26 | 0.27% | 1 |
| Mar 12, 2026 | 25.34 | 25.34 | 25.28 | 25.28 | 25.19 | -0.29% | 300 |
| Mar 11, 2026 | 25.37 | 25.37 | 25.35 | 25.36 | 25.26 | -0.16% | 4,008 |
| Mar 10, 2026 | 25.40 | 25.41 | 25.36 | 25.40 | 25.30 | -0.36% | 2,018 |
| Mar 9, 2026 | 25.46 | 25.49 | 25.46 | 25.49 | 25.39 | 0.15% | 263 |
| Mar 6, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.36 | 0.02% | 73 |
| Mar 5, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.35 | -0.17% | 6 |
| Mar 4, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.39 | 0.15% | 865 |
| Mar 3, 2026 | 25.46 | 25.46 | 25.45 | 25.45 | 25.35 | -0.47% | 207 |
| Mar 2, 2026 | 25.56 | 25.57 | 25.56 | 25.57 | 25.47 | -0.31% | 158 |
| Feb 27, 2026 | 25.64 | 25.65 | 25.64 | 25.64 | 25.55 | -0.37% | 8,750 |
| Feb 26, 2026 | 25.73 | 25.74 | 25.73 | 25.74 | 25.56 | 0.18% | 4,564 |
| Feb 25, 2026 | 25.71 | 25.71 | 25.70 | 25.70 | 25.52 | 0.11% | 196 |
| Feb 24, 2026 | 25.68 | 25.68 | 25.67 | 25.67 | 25.49 | 0.25% | 1,000 |
| Feb 23, 2026 | 25.63 | 25.63 | 25.60 | 25.60 | 25.43 | 0.04% | 1,902 |
| Feb 20, 2026 | 25.58 | 25.59 | 25.57 | 25.59 | 25.42 | -0.02% | 3,026 |
| Feb 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.42 | 0.04% | 4 |
| Feb 18, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.41 | - | 608 |
| Feb 17, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.41 | 0.10% | 2 |
| Feb 13, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.39 | 0.06% | - |
| Feb 12, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.37 | 0.35% | 8 |
| Feb 11, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.28 | -0.24% | 2 |
| Feb 10, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.34 | 0.07% | - |
| Feb 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.32 | 0.30% | 4 |
| Feb 6, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.25 | -0.11% | 5 |
| Feb 5, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.27 | 0.25% | 10 |
| Feb 4, 2026 | 25.36 | 25.39 | 25.36 | 25.39 | 25.21 | 0.18% | 202 |
| Feb 3, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.17 | 0.04% | 143 |
| Feb 2, 2026 | 25.33 | 25.33 | 25.32 | 25.33 | 25.16 | 0.08% | 2,193 |
| Jan 30, 2026 | 25.31 | 25.32 | 25.31 | 25.31 | 25.14 | -0.17% | 559 |
| Jan 29, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.09 | -0.01% | 280 |
| Jan 28, 2026 | 25.32 | 25.36 | 25.32 | 25.36 | 25.09 | 0.13% | 316 |
| Jan 27, 2026 | 25.29 | 25.34 | 25.29 | 25.33 | 25.06 | 0.05% | 272 |
| Jan 26, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.04 | 0.17% | 760 |
| Jan 23, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.00 | 0.18% | - |
| Jan 22, 2026 | 25.25 | 25.25 | 25.23 | 25.23 | 24.96 | -0.36% | 992 |
| Jan 21, 2026 | 25.24 | 25.32 | 25.24 | 25.32 | 25.05 | 0.34% | 2,201 |
| Jan 20, 2026 | 25.24 | 25.24 | 25.23 | 25.23 | 24.96 | -0.23% | 1,698 |