Skip to main content
VanEck Long Muni ETF (MLN)
BATS: MLN · Real-Time Price · USD
17.50
+0.02 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

MLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.4817.5117.4717.5017.500.11%253,384
Dec 4, 202517.4417.4917.4417.4817.480.03%511,257
Dec 3, 202517.4917.5217.4717.4817.480.03%277,789
Dec 2, 202517.4817.5017.4717.4717.47-0.23%13,839
Dec 1, 202517.5117.5217.4817.5117.51-0.28%136,239
Nov 28, 202517.5317.5717.5317.5617.56-0.23%102,405
Nov 26, 202517.5517.6217.5517.6017.550.14%107,353
Nov 25, 202517.5717.5917.5617.5817.52-0.03%120,219
Nov 24, 202517.5817.6017.5617.5817.530.17%114,933
Nov 21, 202517.5817.5817.5517.5517.50-0.11%216,861
Nov 20, 202517.5917.5917.5617.5717.52-0.28%256,368
Nov 19, 202517.6717.6817.6117.6217.57-0.03%213,794
Nov 18, 202517.6617.6717.6017.6317.570.09%1,010,455
Nov 17, 202517.6317.6517.6017.6117.56-1,247,523
Nov 14, 202517.6617.6617.6017.6117.56-0.11%321,102
Nov 13, 202517.6717.6717.6217.6317.58-0.20%117,039
Nov 12, 202517.7017.7017.6517.6717.61-0.20%113,271
Nov 11, 202517.6817.7117.6717.7017.650.23%79,171
Nov 10, 202517.6317.6717.6217.6617.610.23%139,765
Nov 7, 202517.6017.6717.5917.6217.57-0.17%184,815
Nov 6, 202517.6517.6617.6117.6517.600.31%176,029
Nov 5, 202517.6217.6217.5817.6017.54-0.31%193,063
Nov 4, 202517.5917.6717.5817.6517.60-0.23%257,984
Nov 3, 202517.6117.6917.5917.6917.64-0.06%234,699
Oct 31, 202517.6917.7517.6817.7017.59-143,638
Oct 30, 202517.6217.7217.6217.7017.59-80,136
Oct 29, 202517.7217.7517.6817.7017.59-0.17%85,476
Oct 28, 202517.7817.7817.7317.7317.62-0.14%145,378
Oct 27, 202517.7417.7817.7317.7617.640.03%169,532
Oct 24, 202517.7517.7717.7317.7517.640.20%189,291
Oct 23, 202517.6917.7217.6817.7217.60-0.08%189,642
Oct 22, 202517.7217.7617.7117.7317.62-249,867
Oct 21, 202517.7617.7717.6817.7317.62-543,016
Oct 20, 202517.7317.7717.7317.7317.620.03%216,582
Oct 17, 202517.7017.7317.6817.7317.610.17%121,552
Oct 16, 202517.6417.7017.6417.7017.580.31%157,374
Oct 15, 202517.6417.6717.6217.6417.530.17%828,438
Oct 14, 202517.6317.6417.5917.6117.50-0.17%88,871
Oct 13, 202517.5717.6517.5417.6417.530.48%146,099
Oct 10, 202517.5517.5717.5317.5617.450.26%230,920
Oct 9, 202517.5017.5217.4817.5117.400.09%150,311
Oct 8, 202517.5017.5117.4817.5017.390.09%128,625
Oct 7, 202517.4817.4917.4717.4817.370.06%525,052
Oct 6, 202517.4417.4817.4217.4717.36-290,235
Oct 3, 202517.4517.4717.4417.4717.360.14%177,804
Oct 2, 202517.4517.4717.4317.4517.34-0.03%118,933
Oct 1, 202517.4717.4817.4517.4517.34-0.17%599,997
Sep 30, 202517.4617.4917.4417.4817.32-208,254
Sep 29, 202517.4417.5017.4317.4817.320.40%170,843
Sep 26, 202517.4017.4417.4017.4117.25-0.06%80,559
Sep 25, 202517.4017.4417.3817.4217.26-0.11%310,396
Sep 24, 202517.4417.4517.4217.4417.28-0.17%297,481
Sep 23, 202517.4817.4917.4417.4717.310.03%161,338
Sep 22, 202517.4717.4817.4517.4717.30-205,442
Sep 19, 202517.4717.4917.4317.4717.30-0.20%158,214
Sep 18, 202517.4517.5017.4317.5017.340.06%199,201
Sep 17, 202517.5017.5817.4217.4917.330.17%598,862
Sep 16, 202517.4917.5017.4517.4617.300.11%188,127
Sep 15, 202517.4717.4717.4217.4417.280.29%181,375
Sep 12, 202517.3617.4317.3617.3917.23-0.06%1,256,722
Sep 11, 202517.3317.4217.3217.4017.240.64%322,524
Sep 10, 202517.2217.3017.2217.2917.130.70%249,781
Sep 9, 202517.1817.2517.1617.1717.01-0.06%346,516
Sep 8, 202517.0917.2017.0917.1817.020.70%211,278
Sep 5, 202517.0117.0617.0017.0616.901.07%151,693
Sep 4, 202516.8316.8816.8216.8816.730.42%167,049
Sep 3, 202516.7516.8216.7516.8116.660.36%365,424
Sep 2, 202516.7716.7816.7216.7516.60-0.62%166,695
Aug 29, 202516.8416.8716.8316.8616.65-253,007
Aug 28, 202516.8216.8616.8116.8616.650.21%393,434
Aug 27, 202516.7916.8416.7816.8216.610.06%354,033
Aug 26, 202516.7916.8216.7816.8116.60-0.03%217,596
Aug 25, 202516.7916.8316.7816.8216.610.09%217,646
Aug 22, 202516.7416.8216.7416.8016.590.36%368,919
Aug 21, 202516.7516.7716.7216.7416.53-0.21%111,458
Aug 20, 202516.7716.7916.7516.7816.570.12%1,035,112
Aug 19, 202516.7816.7916.7416.7616.55-0.06%250,507
Aug 18, 202516.7716.7716.7316.7716.56-0.09%175,746
Aug 15, 202516.7916.7916.7616.7816.570.06%193,928
Aug 14, 202516.8016.8216.7616.7716.56-0.39%263,383
Aug 13, 202516.8516.8516.8216.8416.630.03%371,850
Aug 12, 202516.8516.8516.7916.8316.620.03%272,023
Aug 11, 202516.8316.8416.7616.8316.620.15%164,904
Aug 8, 202516.7916.8116.7616.8016.59-127,233
Aug 7, 202516.7916.8216.7716.8016.590.12%234,019
Aug 6, 202516.7916.8116.7316.7816.57-0.47%800,354
Aug 5, 202516.7616.8716.7616.8616.650.12%543,523
Aug 4, 202516.7816.8416.7516.8416.630.48%581,858
Aug 1, 202516.7216.7816.7216.7616.550.78%601,896
Jul 31, 202516.6016.6616.6016.6316.370.30%624,670
Jul 30, 202516.6016.6316.5716.5816.32-0.40%948,090
Jul 29, 202516.5816.6616.5816.6516.390.65%579,745
Jul 28, 202516.5616.5616.5216.5416.28-0.12%154,291
Jul 25, 202516.5416.5816.5416.5616.300.03%201,447
Jul 24, 202516.5616.5816.5316.5616.30-0.09%177,532
Jul 23, 202516.5916.5916.5116.5716.31-0.06%251,643
Jul 22, 202516.6016.6116.5516.5816.32-291,205
Jul 21, 202516.6116.6516.5816.5816.320.36%364,735
Jul 18, 202516.5716.5716.5216.5216.26-0.18%409,404
Jul 17, 202516.6516.6516.5516.5516.29-0.69%272,543