NYLIM MacKay Muni Allocation ETF (MMMA)
NYSEARCA: MMMA · Real-Time Price · USD
24.46
+0.03 (0.10%)
Sep 22, 2026, 4:00 PM EDT - Market closed
MMMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.51 | 24.51 | 24.46 | 24.46 | 24.46 | 0.10% | 16,710 |
| Sep 21, 2026 | 24.46 | 24.46 | 24.43 | 24.43 | 24.43 | -0.13% | 833 |
| Sep 18, 2026 | 24.54 | 24.57 | 24.43 | 24.46 | 24.46 | -0.37% | 9,195 |
| Sep 17, 2026 | 24.52 | 24.56 | 24.52 | 24.55 | 24.55 | 0.57% | 2,320 |
| Sep 16, 2026 | 24.47 | 24.50 | 24.42 | 24.42 | 24.42 | -0.04% | 1,219 |
| Sep 15, 2026 | 24.48 | 24.49 | 24.42 | 24.43 | 24.42 | -0.36% | 1,972 |
| Sep 14, 2026 | 24.55 | 24.57 | 24.51 | 24.51 | 24.51 | -0.07% | 5,848 |
| Sep 11, 2026 | 24.51 | 24.54 | 24.49 | 24.53 | 24.53 | 0.59% | 14,391 |
| Sep 10, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.82% | 514 |
| Sep 9, 2026 | 24.69 | 24.69 | 24.59 | 24.59 | 24.59 | -0.66% | 376 |
| Sep 8, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.05% | 12 |
| Sep 4, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.08% | 17 |
| Sep 3, 2026 | 24.88 | 24.90 | 24.72 | 24.72 | 24.72 | -0.14% | 2,222 |
| Sep 2, 2026 | 24.79 | 24.81 | 24.74 | 24.76 | 24.75 | -0.02% | 5,143 |
| Sep 1, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.66% | 16 |
| Aug 31, 2026 | 24.94 | 24.98 | 24.92 | 24.92 | 24.92 | -0.07% | 20,246 |
| Aug 28, 2026 | 25.07 | 25.07 | 25.03 | 25.03 | 24.94 | -0.09% | 176 |
| Aug 27, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | -0.04% | 11 |
| Aug 26, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | -0.09% | 11 |
| Aug 25, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | 0.13% | 42 |
| Aug 24, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | 0.14% | 12 |
| Aug 21, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.93 | -0.10% | 13 |
| Aug 20, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | -0.19% | 11 |
| Aug 19, 2026 | 25.09 | 25.11 | 25.08 | 25.09 | 25.00 | 0.25% | 7,606 |
| Aug 18, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.94 | -0.16% | 71 |
| Aug 17, 2026 | 25.12 | 25.12 | 25.07 | 25.07 | 24.98 | -0.30% | 199 |
| Aug 14, 2026 | 25.18 | 25.18 | 25.15 | 25.15 | 25.05 | -0.29% | 145 |
| Aug 13, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.13 | 0.18% | 206 |
| Aug 12, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | 0.01% | 183 |
| Aug 11, 2026 | 25.16 | 25.17 | 25.16 | 25.17 | 25.08 | -0.03% | 173 |
| Aug 10, 2026 | 25.17 | 25.18 | 25.17 | 25.18 | 25.09 | 0.01% | 109 |
| Aug 7, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.09 | 0.29% | 10 |
| Aug 6, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.01 | -0.17% | 20 |
| Aug 5, 2026 | 25.15 | 25.15 | 25.13 | 25.15 | 25.06 | 0.02% | 1,508 |
| Aug 4, 2026 | 25.14 | 25.15 | 25.13 | 25.15 | 25.05 | 0.39% | 11,851 |
| Aug 3, 2026 | 25.06 | 25.08 | 25.05 | 25.05 | 24.95 | 0.02% | 1,188 |
| Jul 31, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.95 | -0.10% | 6 |
| Jul 30, 2026 | 25.13 | 25.16 | 25.12 | 25.16 | 24.97 | 0.02% | 12,860 |
| Jul 29, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 24.97 | -0.36% | 1,200 |
| Jul 28, 2026 | 25.24 | 25.25 | 25.22 | 25.24 | 25.06 | 0.19% | 15,209 |
| Jul 27, 2026 | 25.22 | 25.23 | 25.18 | 25.19 | 25.01 | 0.23% | 7,095 |
| Jul 24, 2026 | 25.14 | 25.17 | 25.14 | 25.14 | 24.95 | 0.55% | 1,230 |
| Jul 23, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 24.82 | -0.76% | 547 |
| Jul 22, 2026 | 25.21 | 25.21 | 25.19 | 25.19 | 25.01 | -0.16% | 5,987 |
| Jul 21, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.05 | -0.23% | 6 |
| Jul 20, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.11 | -0.18% | 65 |
| Jul 17, 2026 | 25.33 | 25.33 | 25.31 | 25.33 | 25.15 | 0.07% | 31,038 |
| Jul 16, 2026 | 25.31 | 25.32 | 25.31 | 25.32 | 25.13 | -0.12% | 5,366 |
| Jul 15, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.16 | -0.19% | 6 |
| Jul 14, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.21 | 0.06% | 6 |