NYLI MacKay Muni Insured ETF (MMIN)
NYSEARCA: MMIN · Real-Time Price · USD
23.33
-0.06 (-0.26%)
At close: May 12, 2025, 4:00 PM
23.33
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
MMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.38 | 23.46 | 23.30 | 23.33 | 23.33 | -0.26% | 68,699 |
| May 9, 2025 | 23.35 | 23.41 | 23.34 | 23.39 | 23.39 | 0.34% | 46,608 |
| May 8, 2025 | 23.34 | 23.40 | 23.28 | 23.31 | 23.31 | -0.30% | 75,757 |
| May 7, 2025 | 23.34 | 23.43 | 23.34 | 23.38 | 23.38 | 0.17% | 518,417 |
| May 6, 2025 | 23.22 | 23.40 | 23.18 | 23.34 | 23.34 | 0.43% | 43,485 |
| May 5, 2025 | 23.32 | 23.33 | 23.20 | 23.24 | 23.24 | -0.43% | 85,726 |
| May 2, 2025 | 23.35 | 23.35 | 23.26 | 23.34 | 23.34 | 0.17% | 64,291 |
| May 1, 2025 | 23.30 | 23.36 | 23.27 | 23.30 | 23.30 | -0.09% | 68,718 |
| Apr 30, 2025 | 23.23 | 23.39 | 23.23 | 23.32 | 23.32 | -0.15% | 135,625 |
| Apr 29, 2025 | 23.17 | 23.38 | 23.13 | 23.36 | 23.28 | 0.19% | 41,093 |
| Apr 28, 2025 | 23.28 | 23.34 | 23.21 | 23.31 | 23.23 | 0.23% | 100,616 |
| Apr 25, 2025 | 23.32 | 23.36 | 23.21 | 23.26 | 23.18 | 0.16% | 47,374 |
| Apr 24, 2025 | 23.10 | 23.25 | 23.10 | 23.22 | 23.14 | 0.74% | 129,091 |
| Apr 23, 2025 | 23.12 | 23.31 | 23.05 | 23.05 | 22.98 | 0.26% | 111,165 |
| Apr 22, 2025 | 23.03 | 23.07 | 22.90 | 22.99 | 22.92 | -0.17% | 244,711 |
| Apr 21, 2025 | 23.16 | 23.16 | 22.93 | 23.03 | 22.96 | -0.26% | 230,790 |
| Apr 17, 2025 | 23.22 | 23.22 | 23.07 | 23.09 | 23.02 | -0.17% | 64,110 |
| Apr 16, 2025 | 23.14 | 23.21 | 23.10 | 23.13 | 23.05 | -0.04% | 316,715 |
| Apr 15, 2025 | 23.10 | 23.17 | 23.04 | 23.14 | 23.06 | 0.22% | 180,313 |
| Apr 14, 2025 | 22.95 | 23.13 | 22.75 | 23.09 | 23.02 | 1.23% | 182,087 |
| Apr 11, 2025 | 22.84 | 23.02 | 22.53 | 22.81 | 22.74 | -0.91% | 153,641 |
| Apr 10, 2025 | 22.99 | 23.43 | 22.99 | 23.02 | 22.95 | 0.04% | 160,968 |
| Apr 9, 2025 | 22.42 | 23.05 | 22.30 | 23.01 | 22.94 | 0.83% | 438,627 |
| Apr 8, 2025 | 23.12 | 23.13 | 22.72 | 22.82 | 22.75 | -2.35% | 328,523 |
| Apr 7, 2025 | 23.82 | 23.82 | 23.17 | 23.37 | 23.29 | -1.81% | 179,613 |
| Apr 4, 2025 | 23.92 | 23.94 | 23.70 | 23.80 | 23.72 | 0.34% | 109,314 |
| Apr 3, 2025 | 23.83 | 23.83 | 23.67 | 23.72 | 23.64 | 0.62% | 713,696 |
| Apr 2, 2025 | 23.74 | 23.74 | 23.57 | 23.58 | 23.50 | -0.36% | 86,591 |
| Apr 1, 2025 | 23.64 | 23.69 | 23.58 | 23.66 | 23.58 | 0.13% | 205,163 |
| Mar 31, 2025 | 23.62 | 23.63 | 23.54 | 23.63 | 23.47 | 0.30% | 49,803 |
| Mar 28, 2025 | 23.52 | 23.76 | 23.46 | 23.56 | 23.41 | 0.55% | 109,925 |
| Mar 27, 2025 | 23.55 | 23.55 | 23.43 | 23.43 | 23.28 | -0.30% | 23,469 |
| Mar 26, 2025 | 23.48 | 23.64 | 23.48 | 23.50 | 23.35 | -0.63% | 56,272 |
| Mar 25, 2025 | 23.68 | 23.70 | 23.64 | 23.65 | 23.49 | -0.43% | 27,062 |
| Mar 24, 2025 | 23.80 | 23.80 | 23.68 | 23.75 | 23.59 | -0.13% | 16,948 |
| Mar 21, 2025 | 23.89 | 23.89 | 23.73 | 23.78 | 23.62 | -0.13% | 77,128 |
| Mar 20, 2025 | 23.87 | 23.87 | 23.75 | 23.81 | 23.65 | 0.20% | 89,920 |
| Mar 19, 2025 | 23.74 | 23.80 | 23.69 | 23.76 | 23.61 | -0.08% | 18,892 |
| Mar 18, 2025 | 23.77 | 23.83 | 23.72 | 23.78 | 23.62 | -0.04% | 53,254 |
| Mar 17, 2025 | 23.78 | 23.79 | 23.70 | 23.79 | 23.63 | 0.19% | 56,095 |
| Mar 14, 2025 | 23.70 | 23.76 | 23.70 | 23.75 | 23.59 | -0.06% | 31,500 |
| Mar 13, 2025 | 23.72 | 23.79 | 23.69 | 23.76 | 23.60 | -0.17% | 31,193 |
| Mar 12, 2025 | 23.88 | 23.88 | 23.69 | 23.80 | 23.64 | -0.38% | 69,550 |
| Mar 11, 2025 | 23.87 | 23.94 | 23.82 | 23.89 | 23.73 | -0.25% | 53,250 |
| Mar 10, 2025 | 23.93 | 23.98 | 23.89 | 23.95 | 23.79 | 0.36% | 124,856 |
| Mar 7, 2025 | 23.92 | 23.94 | 23.83 | 23.87 | 23.71 | -0.27% | 35,133 |
| Mar 6, 2025 | 23.98 | 23.98 | 23.90 | 23.93 | 23.77 | -0.25% | 13,401 |
| Mar 5, 2025 | 24.01 | 24.04 | 23.95 | 23.99 | 23.83 | -0.12% | 24,914 |
| Mar 4, 2025 | 24.14 | 24.17 | 24.00 | 24.02 | 23.86 | -0.62% | 38,974 |
| Mar 3, 2025 | 24.12 | 24.26 | 24.09 | 24.17 | 24.01 | -0.25% | 24,794 |