Skip to main content
VanEck Long Muni ETF (MLN)
BATS: MLN · Real-Time Price · USD
17.57
-0.03 (-0.14%)
Mar 6, 2026, 3:28 PM EST - Market open

MLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.5517.5917.5317.59--0.06%127,972
Mar 5, 202617.5617.6017.5517.6017.60-0.11%304,758
Mar 4, 202617.6017.6417.5717.6217.620.14%10,642
Mar 3, 202617.6817.6817.5617.5917.59-0.68%244,467
Mar 2, 202617.7317.7317.6917.7117.71-0.51%181,181
Feb 27, 202617.8217.8217.7917.8017.750.17%104,956
Feb 26, 202617.7117.7817.7117.7717.720.17%156,716
Feb 25, 202617.7117.7517.7117.7417.690.06%686,712
Feb 24, 202617.6917.7417.6917.7317.680.14%156,170
Feb 23, 202617.6917.7117.6817.7117.650.15%257,974
Feb 20, 202617.6817.6817.6517.6817.630.08%244,245
Feb 19, 202617.6317.6717.6217.6717.610.20%207,149
Feb 18, 202617.6017.6617.6017.6317.58-0.23%664,070
Feb 17, 202617.6717.6817.6617.6717.620.08%188,465
Feb 13, 202617.6517.6817.6517.6617.600.14%164,183
Feb 12, 202617.6017.6317.6017.6317.580.34%266,543
Feb 11, 202617.5517.5717.5317.5717.52-0.17%203,245
Feb 10, 202617.6317.6317.5917.6017.550.17%92,657
Feb 9, 202617.5517.5817.5517.5717.520.11%144,833
Feb 6, 202617.5517.5617.5217.5517.500.06%192,013
Feb 5, 202617.5817.5817.5217.5417.490.11%255,074
Feb 4, 202617.5217.5517.5017.5217.47-0.06%231,121
Feb 3, 202617.5017.5317.4917.5317.480.11%208,296
Feb 2, 202617.5017.5417.5017.5117.46-0.26%341,500
Jan 30, 202617.5617.5917.5417.5617.450.06%270,633
Jan 29, 202617.5217.5617.5117.5517.440.06%169,334
Jan 28, 202617.5117.5717.5017.5417.430.09%232,004
Jan 27, 202617.5217.5517.5217.5217.41-120,946
Jan 26, 202617.5417.5617.5117.5217.41-163,941
Jan 23, 202617.5317.5317.4917.5217.410.06%234,315
Jan 22, 202617.4717.5117.4617.5117.400.06%232,642
Jan 21, 202617.4517.5017.3917.5017.390.52%498,703
Jan 20, 202617.4817.5017.4117.4117.30-0.77%247,373
Jan 16, 202617.5617.5917.5417.5517.44-0.14%205,014
Jan 15, 202617.6117.6117.5717.5717.46-0.03%143,604
Jan 14, 202617.5717.5917.5717.5817.470.14%199,066
Jan 13, 202617.5917.6017.5517.5517.44-151,111
Jan 12, 202617.6317.6317.5517.5517.44-0.37%839,240
Jan 9, 202617.5917.6217.5817.6217.510.14%132,474
Jan 8, 202617.5817.6117.5817.5917.48-0.28%253,133
Jan 7, 202617.6217.6517.6017.6417.530.37%221,911
Jan 6, 202617.6017.6017.5517.5817.47-0.09%199,428
Jan 5, 202617.6117.6317.5717.5917.48-573,445
Jan 2, 202617.5817.5917.5417.5917.480.34%137,402
Dec 31, 202517.5617.5817.5117.5317.42-0.17%174,684
Dec 30, 202517.5917.6017.5517.5617.45-0.28%302,181
Dec 29, 202517.6017.6617.5717.6117.50-0.11%151,177
Dec 26, 202517.6917.7017.6317.6317.46-0.17%129,030
Dec 24, 202517.6717.6917.6517.6617.49-0.11%161,575
Dec 23, 202517.6517.6917.6317.6817.510.17%196,883
Dec 22, 202517.6417.6517.6217.6517.480.06%133,637
Dec 19, 202517.6217.6617.6217.6417.470.20%282,830
Dec 18, 202517.6317.6417.5817.6117.440.14%275,428
Dec 17, 202517.4817.5817.4817.5817.420.63%1,203,343
Dec 16, 202517.4417.5017.4417.4717.31-240,827
Dec 15, 202517.5117.5217.4717.4717.31-0.06%198,960
Dec 12, 202517.4717.5117.4717.4817.32-0.17%127,379
Dec 11, 202517.5517.5717.5017.5117.35-0.06%146,385
Dec 10, 202517.5017.5317.4817.5217.360.06%176,575
Dec 9, 202517.5417.5517.4917.5117.35-0.03%174,200
Dec 8, 202517.5017.5217.4817.5217.350.09%193,087
Dec 5, 202517.4817.5117.4717.5017.340.11%253,384
Dec 4, 202517.4417.4917.4417.4817.320.03%511,257
Dec 3, 202517.4917.5217.4717.4817.310.03%277,789
Dec 2, 202517.4817.5017.4617.4717.31-0.23%237,337
Dec 1, 202517.5117.5217.4817.5117.35-0.28%136,239
Nov 28, 202517.5317.5717.5317.5617.40-0.23%102,405
Nov 26, 202517.5517.6217.5517.6017.380.14%107,353
Nov 25, 202517.5717.5917.5617.5817.36-0.03%120,219
Nov 24, 202517.5817.6017.5617.5817.360.17%114,933
Nov 21, 202517.5817.5817.5517.5517.33-0.11%216,861
Nov 20, 202517.5917.5917.5617.5717.35-0.28%256,368
Nov 19, 202517.6717.6817.6117.6217.40-0.03%213,794
Nov 18, 202517.6617.6717.6017.6317.410.09%1,010,455
Nov 17, 202517.6317.6517.6017.6117.39-1,247,523
Nov 14, 202517.6617.6617.6017.6117.39-0.11%321,102
Nov 13, 202517.6717.6717.6217.6317.41-0.20%117,039
Nov 12, 202517.7017.7017.6517.6717.45-0.20%113,271
Nov 11, 202517.6817.7117.6717.7017.480.23%79,171
Nov 10, 202517.6317.6717.6217.6617.440.23%139,765
Nov 7, 202517.6017.6717.5917.6217.40-0.17%184,815
Nov 6, 202517.6517.6617.6117.6517.430.31%176,029
Nov 5, 202517.6217.6217.5817.6017.38-0.31%193,063
Nov 4, 202517.5917.6717.5817.6517.43-0.23%257,984
Nov 3, 202517.6117.6917.5917.6917.47-0.06%234,699
Oct 31, 202517.6917.7517.6817.7017.42-143,638
Oct 30, 202517.6217.7217.6217.7017.42-80,136
Oct 29, 202517.7217.7517.6817.7017.42-0.17%85,476
Oct 28, 202517.7817.7817.7317.7317.45-0.14%145,378
Oct 27, 202517.7417.7817.7317.7617.480.03%169,532
Oct 24, 202517.7517.7717.7317.7517.470.20%189,291
Oct 23, 202517.6917.7217.6817.7217.44-0.08%189,642
Oct 22, 202517.7217.7617.7117.7317.45-249,867
Oct 21, 202517.7617.7717.6817.7317.45-543,016
Oct 20, 202517.7317.7717.7317.7317.450.03%216,582
Oct 17, 202517.7017.7317.6817.7317.450.17%121,552
Oct 16, 202517.6417.7017.6417.7017.420.31%157,374
Oct 15, 202517.6417.6717.6217.6417.370.17%828,438
Oct 14, 202517.6317.6417.5917.6117.34-0.17%88,871
Oct 13, 202517.5717.6517.5417.6417.370.48%146,099