NYLI MacKay Muni Allocation ETF (MMMA)
NYSEARCA: MMMA · Real-Time Price · USD
25.36
-0.04 (-0.18%)
Mar 11, 2026, 4:00 PM EDT - Market closed
MMMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.37 | 25.37 | 25.35 | 25.36 | 25.36 | -0.16% | 4,008 |
| Mar 10, 2026 | 25.40 | 25.41 | 25.36 | 25.40 | 25.40 | -0.36% | 2,018 |
| Mar 9, 2026 | 25.46 | 25.49 | 25.46 | 25.49 | 25.49 | 0.15% | 263 |
| Mar 6, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.02% | 73 |
| Mar 5, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.17% | 6 |
| Mar 4, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.15% | 865 |
| Mar 3, 2026 | 25.46 | 25.46 | 25.45 | 25.45 | 25.45 | -0.47% | 207 |
| Mar 2, 2026 | 25.56 | 25.57 | 25.56 | 25.57 | 25.57 | -0.31% | 158 |
| Feb 27, 2026 | 25.64 | 25.65 | 25.64 | 25.64 | 25.64 | -0.37% | 8,750 |
| Feb 26, 2026 | 25.73 | 25.74 | 25.73 | 25.74 | 25.66 | 0.18% | 4,564 |
| Feb 25, 2026 | 25.71 | 25.71 | 25.70 | 25.70 | 25.61 | 0.11% | 196 |
| Feb 24, 2026 | 25.68 | 25.68 | 25.67 | 25.67 | 25.58 | 0.25% | 1,000 |
| Feb 23, 2026 | 25.63 | 25.63 | 25.60 | 25.60 | 25.52 | 0.04% | 1,902 |
| Feb 20, 2026 | 25.58 | 25.59 | 25.57 | 25.59 | 25.51 | -0.02% | 3,026 |
| Feb 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.51 | 0.04% | 4 |
| Feb 18, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.50 | - | 608 |
| Feb 17, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.50 | 0.10% | 2 |
| Feb 13, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.48 | 0.06% | - |
| Feb 12, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.46 | 0.35% | 8 |
| Feb 11, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.38 | -0.24% | 2 |
| Feb 10, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.44 | 0.07% | - |
| Feb 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.42 | 0.30% | 4 |
| Feb 6, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.34 | -0.11% | 5 |
| Feb 5, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.37 | 0.25% | 10 |
| Feb 4, 2026 | 25.36 | 25.39 | 25.36 | 25.39 | 25.30 | 0.18% | 202 |
| Feb 3, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.26 | 0.04% | 143 |
| Feb 2, 2026 | 25.33 | 25.33 | 25.32 | 25.33 | 25.25 | 0.08% | 2,193 |
| Jan 30, 2026 | 25.31 | 25.32 | 25.31 | 25.31 | 25.23 | -0.17% | 559 |
| Jan 29, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.18 | -0.01% | 280 |
| Jan 28, 2026 | 25.32 | 25.36 | 25.32 | 25.36 | 25.18 | 0.13% | 316 |
| Jan 27, 2026 | 25.29 | 25.34 | 25.29 | 25.33 | 25.15 | 0.05% | 272 |
| Jan 26, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.14 | 0.17% | 760 |
| Jan 23, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.09 | 0.18% | - |
| Jan 22, 2026 | 25.25 | 25.25 | 25.23 | 25.23 | 25.05 | -0.36% | 992 |
| Jan 21, 2026 | 25.24 | 25.32 | 25.24 | 25.32 | 25.14 | 0.34% | 2,201 |
| Jan 20, 2026 | 25.24 | 25.24 | 25.23 | 25.23 | 25.05 | -0.23% | 1,698 |
| Jan 16, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.11 | 0.01% | 3 |
| Jan 15, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.11 | -0.09% | 45 |
| Jan 14, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.13 | 0.19% | 2,003 |
| Jan 13, 2026 | 25.29 | 25.29 | 25.26 | 25.26 | 25.09 | 0.17% | 900 |
| Jan 12, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.04 | -0.18% | - |
| Jan 9, 2026 | 25.26 | 25.27 | 25.26 | 25.27 | 25.09 | 0.29% | 2,002 |
| Jan 8, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.01 | -0.19% | - |
| Jan 7, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.06 | 0.39% | 100 |
| Jan 6, 2026 | 25.10 | 25.14 | 25.10 | 25.14 | 24.97 | 0.16% | 2,000 |
| Jan 5, 2026 | 25.10 | 25.11 | 25.08 | 25.10 | 24.93 | -0.03% | 1,703 |
| Jan 2, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.93 | 0.18% | 3 |
| Dec 31, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.89 | -0.06% | 5,201 |
| Dec 30, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.90 | -0.17% | 1 |
| Dec 29, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.90 | 0.28% | - |