NYLI MacKay Muni Intermediate ETF (MMIT)
NYSEARCA: MMIT · Real-Time Price · USD
23.81
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
MMIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.82 | 23.85 | 23.81 | 23.81 | 23.81 | - | 246,599 |
| Jun 26, 2025 | 23.84 | 23.84 | 23.80 | 23.81 | 23.81 | -0.08% | 227,784 |
| Jun 25, 2025 | 23.82 | 23.85 | 23.78 | 23.83 | 23.83 | 0.08% | 6,265,219 |
| Jun 24, 2025 | 23.79 | 23.84 | 23.79 | 23.81 | 23.81 | 0.04% | 1,085,863 |
| Jun 23, 2025 | 23.79 | 23.83 | 23.78 | 23.80 | 23.80 | 0.13% | 112,718 |
| Jun 20, 2025 | 23.82 | 23.82 | 23.70 | 23.77 | 23.77 | 0.08% | 89,485 |
| Jun 18, 2025 | 23.78 | 23.80 | 23.74 | 23.75 | 23.75 | -0.13% | 162,032 |
| Jun 17, 2025 | 23.80 | 23.81 | 23.75 | 23.78 | 23.78 | 0.17% | 178,718 |
| Jun 16, 2025 | 23.74 | 23.78 | 23.73 | 23.74 | 23.74 | -0.13% | 307,537 |
| Jun 13, 2025 | 23.76 | 23.77 | 23.71 | 23.77 | 23.77 | 0.04% | 192,762 |
| Jun 12, 2025 | 23.77 | 23.78 | 23.74 | 23.76 | 23.76 | 0.04% | 168,748 |
| Jun 11, 2025 | 23.69 | 23.75 | 23.65 | 23.75 | 23.75 | 0.17% | 109,665 |
| Jun 10, 2025 | 23.74 | 23.74 | 23.68 | 23.71 | 23.71 | - | 84,769 |
| Jun 9, 2025 | 23.62 | 23.71 | 23.62 | 23.71 | 23.71 | 0.25% | 240,278 |
| Jun 6, 2025 | 23.70 | 23.70 | 23.63 | 23.65 | 23.65 | -0.25% | 201,300 |
| Jun 5, 2025 | 23.72 | 23.73 | 23.67 | 23.71 | 23.71 | 0.08% | 325,235 |
| Jun 4, 2025 | 23.69 | 23.72 | 23.66 | 23.69 | 23.69 | 0.13% | 204,850 |
| Jun 3, 2025 | 23.64 | 23.66 | 23.60 | 23.66 | 23.66 | 0.04% | 345,159 |
| Jun 2, 2025 | 23.62 | 23.67 | 23.59 | 23.65 | 23.65 | -0.59% | 311,841 |
| May 30, 2025 | 23.71 | 23.79 | 23.71 | 23.79 | 23.71 | - | 287,763 |
| May 29, 2025 | 23.79 | 23.80 | 23.75 | 23.79 | 23.71 | -0.04% | 183,195 |
| May 28, 2025 | 23.76 | 23.80 | 23.72 | 23.80 | 23.72 | - | 88,261 |
| May 27, 2025 | 23.75 | 23.80 | 23.72 | 23.80 | 23.72 | 0.13% | 139,290 |
| May 23, 2025 | 23.70 | 23.77 | 23.68 | 23.77 | 23.69 | 0.38% | 110,228 |
| May 22, 2025 | 23.70 | 23.70 | 23.63 | 23.68 | 23.60 | 0.08% | 228,236 |
| May 21, 2025 | 23.74 | 23.74 | 23.66 | 23.66 | 23.58 | -0.42% | 142,076 |
| May 20, 2025 | 23.83 | 23.83 | 23.73 | 23.76 | 23.68 | -0.08% | 111,753 |
| May 19, 2025 | 23.62 | 23.78 | 23.62 | 23.78 | 23.70 | -0.13% | 136,269 |
| May 16, 2025 | 23.83 | 23.84 | 23.76 | 23.81 | 23.73 | 0.04% | 345,104 |
| May 15, 2025 | 23.81 | 23.81 | 23.74 | 23.80 | 23.72 | 0.21% | 172,207 |
| May 14, 2025 | 23.80 | 23.80 | 23.70 | 23.75 | 23.67 | -0.17% | 501,331 |
| May 13, 2025 | 23.74 | 23.80 | 23.73 | 23.79 | 23.71 | 0.04% | 407,562 |
| May 12, 2025 | 23.68 | 23.79 | 23.68 | 23.78 | 23.70 | - | 209,639 |
| May 9, 2025 | 23.75 | 23.78 | 23.74 | 23.78 | 23.70 | - | 137,628 |
| May 8, 2025 | 23.76 | 23.81 | 23.75 | 23.78 | 23.70 | -0.04% | 180,225 |
| May 7, 2025 | 23.74 | 23.81 | 23.74 | 23.79 | 23.71 | 0.17% | 124,485 |
| May 6, 2025 | 23.72 | 23.80 | 23.66 | 23.75 | 23.67 | 0.30% | 177,645 |
| May 5, 2025 | 23.74 | 23.74 | 23.65 | 23.68 | 23.60 | -0.21% | 140,224 |
| May 2, 2025 | 23.69 | 23.74 | 23.67 | 23.73 | 23.65 | 0.04% | 204,116 |
| May 1, 2025 | 23.80 | 23.80 | 23.69 | 23.72 | 23.64 | -0.25% | 164,547 |
| Apr 30, 2025 | 23.69 | 23.78 | 23.67 | 23.78 | 23.70 | 0.08% | 251,682 |
| Apr 29, 2025 | 23.71 | 23.80 | 23.71 | 23.76 | 23.61 | 0.08% | 231,362 |
| Apr 28, 2025 | 23.72 | 23.77 | 23.69 | 23.74 | 23.59 | 0.08% | 189,469 |
| Apr 25, 2025 | 23.75 | 23.75 | 23.66 | 23.72 | 23.57 | -0.04% | 439,495 |
| Apr 24, 2025 | 23.64 | 23.73 | 23.60 | 23.73 | 23.58 | 0.55% | 164,797 |
| Apr 23, 2025 | 23.67 | 23.72 | 23.56 | 23.60 | 23.45 | 0.38% | 193,267 |
| Apr 22, 2025 | 23.55 | 23.56 | 23.41 | 23.51 | 23.36 | - | 260,889 |
| Apr 21, 2025 | 23.62 | 23.62 | 23.49 | 23.51 | 23.36 | -0.55% | 135,801 |
| Apr 17, 2025 | 23.64 | 23.67 | 23.59 | 23.64 | 23.49 | -0.13% | 169,352 |
| Apr 16, 2025 | 23.66 | 23.67 | 23.59 | 23.67 | 23.52 | 0.25% | 452,664 |