Skip to main content
VanEck Long Muni ETF (MLN)
BATS: MLN · Real-Time Price · USD
17.64
-0.09 (-0.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6717.6917.6217.6417.64-0.51%666,120
Apr 27, 202617.7317.7317.7017.7317.730.06%15,633
Apr 24, 202617.7217.7217.7017.7217.72-11,901
Apr 23, 202617.7217.7217.6717.7217.720.06%15,084
Apr 22, 202617.7317.7317.6917.7117.710.06%9,715
Apr 21, 202617.7117.7117.6717.7017.70-0.08%13,724
Apr 20, 202617.6917.7217.6917.7217.720.11%164,037
Apr 17, 202617.6317.7217.6317.7017.700.48%287,271
Apr 16, 202617.6017.6317.5917.6117.61-234,226
Apr 15, 202617.6217.6417.5917.6117.61-0.23%14,399
Apr 14, 202617.6117.6517.6117.6517.650.23%14,079
Apr 13, 202617.5817.6217.5717.6117.610.11%6,799
Apr 10, 202617.6117.6217.5717.5917.59-0.20%147,554
Apr 9, 202617.5817.6317.5617.6317.630.26%29,789
Apr 8, 202617.6517.7017.5617.5817.580.57%232,630
Apr 7, 202617.4617.5117.4617.4817.48-22,549
Apr 6, 202617.4517.5117.4517.4817.48-0.06%260,171
Apr 2, 202617.4317.5117.4017.4917.490.11%328,296
Apr 1, 202617.4417.4717.4417.4717.470.17%461,441
Mar 31, 202617.4217.4817.4117.4417.380.35%393,997
Mar 30, 202617.3917.4017.3317.3817.320.46%421,099
Mar 27, 202617.2917.3217.2317.3017.240.03%107,526
Mar 26, 202617.3417.3417.2817.3017.24-0.32%230,824
Mar 25, 202617.3717.3717.3117.3517.290.26%198,977
Mar 24, 202617.3617.3717.2917.3117.25-0.60%208,019
Mar 23, 202617.3817.4517.3617.4117.350.52%850,349
Mar 20, 202617.5217.5217.3117.3217.26-1.25%373,374
Mar 19, 202617.5317.5717.5017.5417.48-0.06%299,663
Mar 18, 202617.5817.6117.5417.5517.49-0.26%753,134
Mar 17, 202617.6117.6117.5717.6017.530.06%1,056,211
Mar 16, 202617.6417.6417.5517.5917.520.14%871,372
Mar 13, 202617.5317.5817.5017.5617.500.40%813,675
Mar 12, 202617.5317.5417.4717.4917.43-0.09%182,678
Mar 11, 202617.5017.5317.4917.5117.44-0.09%168,043
Mar 10, 202617.5517.5817.5217.5217.46-0.48%82,280
Mar 9, 202617.5517.6117.5317.6117.540.06%227,439
Mar 6, 202617.5517.6017.5317.6017.53-182,635
Mar 5, 202617.5617.6017.5517.6017.53-0.11%304,758
Mar 4, 202617.6017.6517.5717.6217.550.14%134,252
Mar 3, 202617.6817.6817.5617.5917.53-0.68%244,467
Mar 2, 202617.7317.7317.6917.7117.65-0.51%181,181
Feb 27, 202617.8217.8217.7917.8017.690.17%104,956
Feb 26, 202617.7117.7817.7117.7717.660.17%156,716
Feb 25, 202617.7117.7517.7117.7417.630.06%686,712
Feb 24, 202617.6917.7417.6917.7317.620.14%156,170
Feb 23, 202617.6917.7117.6817.7117.590.15%257,974
Feb 20, 202617.6817.6817.6517.6817.570.08%244,245
Feb 19, 202617.6317.6717.6217.6717.550.20%207,149
Feb 18, 202617.6017.6617.6017.6317.52-0.23%664,070
Feb 17, 202617.6717.6817.6617.6717.560.08%188,465
Feb 13, 202617.6517.6817.6517.6617.540.14%164,183
Feb 12, 202617.6017.6317.6017.6317.520.34%266,543
Feb 11, 202617.5517.5717.5317.5717.46-0.17%203,245
Feb 10, 202617.6317.6317.5917.6017.490.17%92,657
Feb 9, 202617.5517.5817.5517.5717.460.11%144,833
Feb 6, 202617.5517.5617.5217.5517.440.06%192,013
Feb 5, 202617.5817.5817.5217.5417.430.11%255,074
Feb 4, 202617.5217.5517.5017.5217.41-0.06%231,121
Feb 3, 202617.5017.5317.4917.5317.420.11%208,296
Feb 2, 202617.5017.5417.5017.5117.40-0.26%341,500
Jan 30, 202617.5617.5917.5417.5617.390.06%270,633
Jan 29, 202617.5217.5617.5117.5517.380.06%169,334
Jan 28, 202617.5117.5717.5017.5417.370.09%232,004
Jan 27, 202617.5217.5517.5217.5217.35-120,946
Jan 26, 202617.5417.5617.5117.5217.35-163,941
Jan 23, 202617.5317.5317.4917.5217.350.06%234,315
Jan 22, 202617.4717.5117.4617.5117.340.06%232,642
Jan 21, 202617.4517.5017.3917.5017.330.52%498,703
Jan 20, 202617.4817.5017.4117.4117.24-0.77%247,373
Jan 16, 202617.5617.5917.5417.5517.38-0.14%205,014
Jan 15, 202617.6117.6117.5717.5717.40-0.03%143,604
Jan 14, 202617.5717.5917.5717.5817.410.14%199,066
Jan 13, 202617.5917.6017.5517.5517.38-151,111
Jan 12, 202617.6317.6317.5517.5517.38-0.37%839,240
Jan 9, 202617.5917.6217.5817.6217.450.14%132,474
Jan 8, 202617.5817.6117.5817.5917.42-0.28%253,133
Jan 7, 202617.6217.6517.6017.6417.470.37%221,911
Jan 6, 202617.6017.6017.5517.5817.41-0.09%199,428
Jan 5, 202617.6117.6317.5717.5917.42-573,445
Jan 2, 202617.5817.5917.5417.5917.420.34%137,402
Dec 31, 202517.5617.5817.5117.5317.36-0.17%174,684
Dec 30, 202517.5917.6017.5517.5617.39-0.28%302,181
Dec 29, 202517.6017.6617.5717.6117.44-0.11%151,177
Dec 26, 202517.6917.7017.6317.6317.40-0.17%129,030
Dec 24, 202517.6717.6917.6517.6617.43-0.11%161,575
Dec 23, 202517.6517.6917.6317.6817.450.17%196,883
Dec 22, 202517.6417.6517.6217.6517.420.06%133,637
Dec 19, 202517.6217.6617.6217.6417.410.20%282,830
Dec 18, 202517.6317.6417.5817.6117.380.14%275,428
Dec 17, 202517.4817.5817.4817.5817.350.63%1,203,343
Dec 16, 202517.4417.5017.4417.4717.25-240,827
Dec 15, 202517.5117.5217.4717.4717.25-0.06%198,960
Dec 12, 202517.4717.5117.4717.4817.26-0.17%127,379
Dec 11, 202517.5517.5717.5017.5117.29-0.06%146,385
Dec 10, 202517.5017.5317.4817.5217.300.06%176,575
Dec 9, 202517.5417.5517.4917.5117.29-0.03%174,200
Dec 8, 202517.5017.5217.4817.5217.290.09%193,087
Dec 5, 202517.4817.5117.4717.5017.280.11%253,384
Dec 4, 202517.4417.4917.4417.4817.260.03%511,257
Dec 3, 202517.4917.5217.4717.4817.250.03%277,789