VanEck Long Muni ETF (MLN)
BATS: MLN · Real-Time Price · USD
17.49
+0.07 (0.43%)
Sep 29, 2025, 2:07 PM EDT - Market open
MLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.40 | 17.44 | 17.40 | 17.41 | 17.41 | -0.06% | 80,559 |
| Sep 25, 2025 | 17.40 | 17.44 | 17.38 | 17.42 | 17.42 | -0.11% | 310,396 |
| Sep 24, 2025 | 17.44 | 17.45 | 17.42 | 17.44 | 17.44 | -0.17% | 297,481 |
| Sep 23, 2025 | 17.48 | 17.49 | 17.44 | 17.47 | 17.47 | 0.03% | 161,338 |
| Sep 22, 2025 | 17.47 | 17.48 | 17.45 | 17.47 | 17.47 | - | 205,442 |
| Sep 19, 2025 | 17.47 | 17.49 | 17.43 | 17.47 | 17.47 | -0.20% | 158,214 |
| Sep 18, 2025 | 17.45 | 17.50 | 17.43 | 17.50 | 17.50 | 0.06% | 199,201 |
| Sep 17, 2025 | 17.50 | 17.58 | 17.42 | 17.49 | 17.49 | 0.17% | 598,862 |
| Sep 16, 2025 | 17.49 | 17.50 | 17.45 | 17.46 | 17.46 | 0.11% | 188,127 |
| Sep 15, 2025 | 17.47 | 17.47 | 17.42 | 17.44 | 17.44 | 0.29% | 181,375 |
| Sep 12, 2025 | 17.36 | 17.43 | 17.36 | 17.39 | 17.39 | -0.06% | 1,256,722 |
| Sep 11, 2025 | 17.33 | 17.42 | 17.32 | 17.40 | 17.40 | 0.64% | 322,524 |
| Sep 10, 2025 | 17.22 | 17.30 | 17.22 | 17.29 | 17.29 | 0.70% | 249,781 |
| Sep 9, 2025 | 17.18 | 17.25 | 17.16 | 17.17 | 17.17 | -0.06% | 346,516 |
| Sep 8, 2025 | 17.09 | 17.20 | 17.09 | 17.18 | 17.18 | 0.70% | 211,278 |
| Sep 5, 2025 | 17.01 | 17.06 | 17.00 | 17.06 | 17.06 | 1.07% | 151,693 |
| Sep 4, 2025 | 16.83 | 16.88 | 16.82 | 16.88 | 16.88 | 0.42% | 167,049 |
| Sep 3, 2025 | 16.75 | 16.82 | 16.75 | 16.81 | 16.81 | 0.36% | 365,424 |
| Sep 2, 2025 | 16.77 | 16.78 | 16.72 | 16.75 | 16.75 | -0.62% | 166,695 |
| Aug 29, 2025 | 16.84 | 16.87 | 16.83 | 16.86 | 16.80 | - | 253,007 |
| Aug 28, 2025 | 16.82 | 16.86 | 16.81 | 16.86 | 16.80 | 0.21% | 393,434 |
| Aug 27, 2025 | 16.79 | 16.84 | 16.78 | 16.82 | 16.77 | 0.06% | 354,033 |
| Aug 26, 2025 | 16.79 | 16.82 | 16.78 | 16.81 | 16.76 | -0.03% | 217,596 |
| Aug 25, 2025 | 16.79 | 16.83 | 16.78 | 16.82 | 16.76 | 0.09% | 217,646 |
| Aug 22, 2025 | 16.74 | 16.82 | 16.74 | 16.80 | 16.75 | 0.36% | 368,919 |
| Aug 21, 2025 | 16.75 | 16.77 | 16.72 | 16.74 | 16.69 | -0.21% | 111,458 |
| Aug 20, 2025 | 16.77 | 16.79 | 16.75 | 16.78 | 16.72 | 0.12% | 1,035,112 |
| Aug 19, 2025 | 16.78 | 16.79 | 16.74 | 16.76 | 16.70 | -0.06% | 250,507 |
| Aug 18, 2025 | 16.77 | 16.77 | 16.73 | 16.77 | 16.71 | -0.09% | 175,746 |
| Aug 15, 2025 | 16.79 | 16.79 | 16.76 | 16.78 | 16.73 | 0.06% | 193,928 |
| Aug 14, 2025 | 16.80 | 16.82 | 16.76 | 16.77 | 16.72 | -0.39% | 263,383 |
| Aug 13, 2025 | 16.85 | 16.85 | 16.82 | 16.84 | 16.78 | 0.03% | 371,850 |
| Aug 12, 2025 | 16.85 | 16.85 | 16.79 | 16.83 | 16.78 | 0.03% | 272,023 |
| Aug 11, 2025 | 16.83 | 16.84 | 16.76 | 16.83 | 16.77 | 0.15% | 164,904 |
| Aug 8, 2025 | 16.79 | 16.81 | 16.76 | 16.80 | 16.75 | - | 127,233 |
| Aug 7, 2025 | 16.79 | 16.82 | 16.77 | 16.80 | 16.75 | 0.12% | 234,019 |
| Aug 6, 2025 | 16.79 | 16.81 | 16.73 | 16.78 | 16.73 | -0.47% | 800,354 |
| Aug 5, 2025 | 16.76 | 16.87 | 16.76 | 16.86 | 16.81 | 0.12% | 543,523 |
| Aug 4, 2025 | 16.78 | 16.84 | 16.75 | 16.84 | 16.79 | 0.48% | 581,858 |
| Aug 1, 2025 | 16.72 | 16.78 | 16.72 | 16.76 | 16.71 | 0.78% | 601,896 |
| Jul 31, 2025 | 16.60 | 16.66 | 16.60 | 16.63 | 16.52 | 0.30% | 624,670 |
| Jul 30, 2025 | 16.60 | 16.63 | 16.57 | 16.58 | 16.47 | -0.40% | 948,090 |
| Jul 29, 2025 | 16.58 | 16.66 | 16.58 | 16.65 | 16.54 | 0.65% | 579,745 |
| Jul 28, 2025 | 16.56 | 16.56 | 16.52 | 16.54 | 16.43 | -0.12% | 154,291 |
| Jul 25, 2025 | 16.54 | 16.58 | 16.54 | 16.56 | 16.45 | 0.03% | 201,447 |
| Jul 24, 2025 | 16.56 | 16.58 | 16.53 | 16.56 | 16.45 | -0.09% | 177,532 |
| Jul 23, 2025 | 16.59 | 16.59 | 16.51 | 16.57 | 16.46 | -0.06% | 251,643 |
| Jul 22, 2025 | 16.60 | 16.61 | 16.55 | 16.58 | 16.47 | - | 291,205 |
| Jul 21, 2025 | 16.61 | 16.65 | 16.58 | 16.58 | 16.47 | 0.36% | 364,735 |
| Jul 18, 2025 | 16.57 | 16.57 | 16.52 | 16.52 | 16.41 | -0.18% | 409,404 |