Skip to main content
VanEck Long Muni ETF (MLN)
BATS: MLN · Real-Time Price · USD
16.84
-0.02 (-0.09%)
Jun 27, 2025, 4:00 PM - Market closed

MLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.8416.8716.8116.8416.84-0.09%373,723
Jun 26, 202516.8816.9216.8516.8516.85-0.18%752,217
Jun 25, 202516.9116.9116.8616.8816.88-0.18%300,910
Jun 24, 202516.9016.9316.8816.9116.91-168,404
Jun 23, 202516.8916.9616.8816.9116.910.12%300,562
Jun 20, 202516.8616.9116.8616.8916.890.18%294,880
Jun 18, 202516.8516.9516.8316.8616.860.18%3,404,791
Jun 17, 202516.8416.8516.8016.8316.830.12%321,826
Jun 16, 202516.7916.8216.7816.8116.81-594,392
Jun 13, 202516.8416.8416.7716.8116.81-0.18%466,547
Jun 12, 202516.8216.8816.7916.8416.840.36%275,973
Jun 11, 202516.7516.8216.7216.7816.780.30%293,199
Jun 10, 202516.7516.7816.7216.7316.73-0.06%570,843
Jun 9, 202516.6816.7516.6516.7416.740.42%276,252
Jun 6, 202516.7016.7316.6616.6716.67-0.54%216,769
Jun 5, 202516.7916.8116.7316.7616.76-0.18%264,462
Jun 4, 202516.7916.8116.7616.7916.790.48%379,437
Jun 3, 202516.7216.7416.6716.7116.71-0.12%228,693
Jun 2, 202516.8016.8016.6916.7316.73-0.89%544,995
May 30, 202516.8816.8816.8316.8816.82-176,045
May 29, 202516.8716.9216.8416.8816.82-0.12%186,135
May 28, 202516.9116.9116.8416.9016.84-0.18%196,186
May 27, 202516.8716.9416.8716.9316.870.65%212,986
May 23, 202516.8416.8616.7616.8216.76-445,197
May 22, 202516.8216.8216.7616.8216.76-0.06%406,391
May 21, 202516.9516.9616.8116.8316.77-0.88%228,058
May 20, 202517.0017.0116.9516.9816.92-0.12%165,382
May 19, 202516.9317.0216.9117.0016.94-0.23%1,512,219
May 16, 202517.0917.0917.0317.0416.98-0.18%200,524
May 15, 202516.9917.1016.9717.0717.010.77%290,197
May 14, 202517.0317.0616.9416.9416.88-0.88%193,477
May 13, 202517.0517.0917.0217.0917.030.35%375,550
May 12, 202517.0717.0816.9817.0316.97-0.23%430,226
May 9, 202517.0917.1017.0517.0717.010.06%219,124
May 8, 202517.1217.1217.0517.0617.00-0.29%716,333
May 7, 202517.1117.1317.0817.1117.050.12%110,127
May 6, 202517.0117.1016.9917.0917.030.47%450,840
May 5, 202517.0317.0316.9817.0116.95-0.06%157,848
May 2, 202516.9817.0416.9817.0216.96-0.29%122,532
May 1, 202517.1217.1217.0417.0717.01-0.58%361,686
Apr 30, 202517.0917.1817.0717.1717.060.53%186,966
Apr 29, 202517.0317.1217.0117.0816.970.29%215,434
Apr 28, 202517.0117.0616.9717.0316.92-0.18%305,370
Apr 25, 202516.9817.0716.9817.0616.950.83%318,251
Apr 24, 202516.9117.0116.9116.9216.810.30%264,041
Apr 23, 202517.0317.0916.8016.8716.760.90%282,601
Apr 22, 202516.8016.8216.6716.7216.61-0.18%677,900
Apr 21, 202516.8816.8816.6916.7516.64-1.12%822,452
Apr 17, 202516.8916.9516.8716.9416.83-798,459
Apr 16, 202516.8516.9716.8516.9416.830.36%819,883