NYLIM MacKay Muni Allocation ETF (MMMA)
NYSEARCA: MMMA · Real-Time Price · USD
24.19
+0.19 (0.79%)
Oct 15, 2026, 4:00 PM EDT - Market closed
MMMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.23 | 24.33 | 24.23 | 24.19 | 24.19 | 0.80% | 8,232 |
| Oct 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.13% | 98 |
| Oct 13, 2026 | 23.95 | 24.03 | 23.94 | 24.03 | 24.03 | 0.64% | 134,689 |
| Oct 12, 2026 | 23.79 | 23.91 | 23.79 | 23.88 | 23.88 | 0.26% | 13,680 |
| Oct 9, 2026 | 23.84 | 23.86 | 23.77 | 23.82 | 23.82 | 0.36% | 1,048,643 |
| Oct 8, 2026 | 23.69 | 23.73 | 23.65 | 23.73 | 23.73 | 0.18% | 4,082 |
| Oct 7, 2026 | 23.70 | 23.72 | 23.63 | 23.69 | 23.69 | -0.82% | 1,899 |
| Oct 6, 2026 | 23.91 | 23.96 | 23.88 | 23.89 | 23.89 | -0.22% | 12,113 |
| Oct 5, 2026 | 23.84 | 23.94 | 23.84 | 23.94 | 23.94 | 0.34% | 4,129 |
| Oct 2, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.14% | 82 |
| Oct 1, 2026 | 24.01 | 24.01 | 23.89 | 23.89 | 23.89 | 0.46% | 1,835 |
| Sep 30, 2026 | 23.83 | 23.94 | 23.78 | 23.78 | 23.78 | 0.69% | 11,179 |
| Sep 29, 2026 | 23.73 | 23.75 | 23.70 | 23.71 | 23.62 | -0.40% | 2,606 |
| Sep 28, 2026 | 23.94 | 23.94 | 23.64 | 23.80 | 23.71 | -0.65% | 18,273 |
| Sep 25, 2026 | 24.09 | 24.09 | 23.96 | 23.96 | 23.87 | -0.60% | 11,506 |
| Sep 24, 2026 | 24.09 | 24.14 | 24.03 | 24.10 | 24.01 | -0.72% | 8,165 |
| Sep 23, 2026 | 24.36 | 24.36 | 24.23 | 24.28 | 24.19 | -0.74% | 3,225 |
| Sep 22, 2026 | 24.51 | 24.51 | 24.46 | 24.46 | 24.37 | 0.10% | 16,710 |
| Sep 21, 2026 | 24.46 | 24.46 | 24.43 | 24.43 | 24.34 | -0.13% | 833 |
| Sep 18, 2026 | 24.54 | 24.57 | 24.43 | 24.46 | 24.37 | -0.37% | 9,195 |
| Sep 17, 2026 | 24.52 | 24.56 | 24.52 | 24.55 | 24.46 | 0.57% | 2,320 |
| Sep 16, 2026 | 24.47 | 24.50 | 24.42 | 24.42 | 24.33 | -0.04% | 1,219 |
| Sep 15, 2026 | 24.48 | 24.49 | 24.42 | 24.43 | 24.33 | -0.36% | 1,972 |
| Sep 14, 2026 | 24.55 | 24.57 | 24.51 | 24.51 | 24.42 | -0.07% | 5,848 |
| Sep 11, 2026 | 24.51 | 24.54 | 24.49 | 24.53 | 24.44 | 0.59% | 14,391 |
| Sep 10, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.30 | -0.82% | 514 |
| Sep 9, 2026 | 24.69 | 24.69 | 24.59 | 24.59 | 24.50 | -0.66% | 376 |
| Sep 8, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.66 | 0.05% | 12 |
| Sep 4, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.65 | 0.08% | 17 |
| Sep 3, 2026 | 24.88 | 24.90 | 24.72 | 24.72 | 24.63 | -0.14% | 2,222 |
| Sep 2, 2026 | 24.79 | 24.81 | 24.74 | 24.76 | 24.66 | -0.02% | 5,143 |
| Sep 1, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.67 | -0.66% | 16 |
| Aug 31, 2026 | 24.94 | 24.98 | 24.92 | 24.92 | 24.83 | -0.07% | 20,246 |
| Aug 28, 2026 | 25.07 | 25.07 | 25.03 | 25.03 | 24.85 | -0.09% | 176 |
| Aug 27, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.87 | -0.04% | 11 |
| Aug 26, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.88 | -0.09% | 11 |
| Aug 25, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.90 | 0.13% | 42 |
| Aug 24, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.87 | 0.14% | 12 |
| Aug 21, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.84 | -0.10% | 13 |
| Aug 20, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.86 | -0.19% | 11 |
| Aug 19, 2026 | 25.09 | 25.11 | 25.08 | 25.09 | 24.91 | 0.25% | 7,606 |
| Aug 18, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.85 | -0.16% | 71 |
| Aug 17, 2026 | 25.12 | 25.12 | 25.07 | 25.07 | 24.89 | -0.30% | 199 |
| Aug 14, 2026 | 25.18 | 25.18 | 25.15 | 25.15 | 24.96 | -0.29% | 145 |
| Aug 13, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.03 | 0.18% | 206 |
| Aug 12, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.99 | 0.01% | 183 |
| Aug 11, 2026 | 25.16 | 25.17 | 25.16 | 25.17 | 24.99 | -0.03% | 173 |
| Aug 10, 2026 | 25.17 | 25.18 | 25.17 | 25.18 | 25.00 | 0.01% | 109 |
| Aug 7, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.99 | 0.29% | 10 |
| Aug 6, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.92 | -0.17% | 20 |