Skip to main content
VanEck Long Muni ETF (MLN)
BATS: MLN · Real-Time Price · USD
17.75
+0.02 (0.11%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.7217.7617.7217.7517.750.11%114,072
Jun 25, 202617.7117.7417.7117.7317.730.06%12,800
Jun 24, 202617.7417.7617.7217.7217.720.11%10,315
Jun 23, 202617.6717.7117.6717.7017.70-101,374
Jun 22, 202617.7217.7317.6817.7017.700.23%187,434
Jun 18, 202617.6317.6717.6317.6617.660.28%373,203
Jun 17, 202617.6917.7017.6117.6117.61-0.45%512,530
Jun 16, 202617.6717.7217.6717.6917.690.17%15,458
Jun 15, 202617.6817.6817.6517.6617.660.23%194,512
Jun 12, 202617.6217.6317.5417.6217.62-0.09%25,993
Jun 11, 202617.5917.6617.5817.6417.640.34%106,963
Jun 10, 202617.6517.6517.5517.5817.58-0.37%325,897
Jun 9, 202617.6217.6517.6117.6417.640.28%102,930
Jun 8, 202617.6217.6217.5717.5917.590.09%522,511
Jun 5, 202617.5817.5917.5517.5817.58-0.20%12,020
Jun 4, 202617.5917.6317.5917.6117.610.09%104,524
Jun 3, 202617.5717.6217.5617.6017.60-0.26%121,395
Jun 2, 202617.6217.6417.6117.6417.640.43%186,391
Jun 1, 202617.4917.5817.4817.5717.570.09%282,587
May 29, 202617.5417.6117.5417.6017.550.20%92,330
May 28, 202617.5017.5817.5017.5617.510.29%141,233
May 27, 202617.4717.5217.4617.5117.460.26%111,975
May 26, 202617.4117.4717.4117.4717.420.78%171,068
May 22, 202617.3217.3517.3117.3317.280.06%204,951
May 21, 202617.2617.3317.2517.3217.270.12%237,030
May 20, 202617.2717.3317.2317.3017.25-0.29%2,207,339
May 19, 202617.3417.3717.3017.3517.30-0.23%174,533
May 18, 202617.4017.4317.3917.3917.34-202,351
May 15, 202617.4417.4517.3517.3917.34-0.91%159,076
May 14, 202617.5717.6017.5517.5517.50-118,978
May 13, 202617.5917.6017.5417.5517.50-0.17%95,819
May 12, 202617.6017.6017.5617.5817.53-0.20%130,275
May 11, 202617.6217.6517.6017.6217.57-0.03%175,169
May 8, 202617.6617.6617.6217.6217.57-0.11%174,948
May 7, 202617.6417.6617.6317.6417.59-0.11%579,829
May 6, 202617.6817.6817.6417.6617.610.40%209,237
May 5, 202617.5917.6017.5717.5917.540.17%145,832
May 4, 202617.5717.5817.5117.5617.51-0.11%201,449
May 1, 202617.6017.6117.5717.5817.530.03%134,805
Apr 30, 202617.6517.6517.6117.6317.530.06%219,168
Apr 29, 202617.6417.6717.6117.6217.52-0.11%212,627
Apr 28, 202617.6717.6917.6217.6417.54-0.51%666,120
Apr 27, 202617.7317.7417.7017.7317.630.06%138,575
Apr 24, 202617.7217.7217.7017.7217.62-133,389
Apr 23, 202617.7217.7317.6717.7217.620.06%181,312
Apr 22, 202617.7317.7317.6817.7117.610.06%86,901
Apr 21, 202617.7117.7117.6617.7017.60-0.08%195,663
Apr 20, 202617.6917.7217.6917.7217.610.11%164,037
Apr 17, 202617.6317.7217.6317.7017.590.48%287,271
Apr 16, 202617.6017.6317.5917.6117.51-234,226
Apr 15, 202617.6217.6417.5917.6117.51-0.23%176,922
Apr 14, 202617.6117.6517.6117.6517.550.23%233,118
Apr 13, 202617.5817.6317.5717.6117.510.11%111,689
Apr 10, 202617.6117.6217.5717.5917.49-0.20%147,554
Apr 9, 202617.5817.6317.5617.6317.520.26%451,369
Apr 8, 202617.6517.7017.5617.5817.480.57%232,630
Apr 7, 202617.4617.5117.4617.4817.38-314,175
Apr 6, 202617.4517.5117.4517.4817.38-0.06%260,171
Apr 2, 202617.4317.5117.4017.4917.390.11%328,296
Apr 1, 202617.4417.4717.4417.4717.370.52%461,441
Mar 31, 202617.4217.4817.4117.4417.280.35%393,997
Mar 30, 202617.3917.4017.3317.3817.220.46%421,099
Mar 27, 202617.2917.3217.2317.3017.140.03%107,526
Mar 26, 202617.3417.3417.2817.3017.14-0.32%230,824
Mar 25, 202617.3717.3717.3117.3517.190.26%198,977
Mar 24, 202617.3617.3717.2917.3117.15-0.60%208,019
Mar 23, 202617.3817.4517.3617.4117.250.52%850,349
Mar 20, 202617.5217.5217.3117.3217.16-1.25%373,374
Mar 19, 202617.5317.5717.5017.5417.38-0.06%299,663
Mar 18, 202617.5817.6117.5417.5517.39-0.26%753,134
Mar 17, 202617.6117.6117.5717.6017.430.06%1,056,211
Mar 16, 202617.6417.6417.5517.5917.420.14%871,372
Mar 13, 202617.5317.5817.5017.5617.400.40%813,675
Mar 12, 202617.5317.5417.4717.4917.33-0.09%182,678
Mar 11, 202617.5017.5317.4917.5117.34-0.09%168,043
Mar 10, 202617.5517.5817.5217.5217.36-0.48%82,280
Mar 9, 202617.5517.6117.5317.6117.440.06%227,439
Mar 6, 202617.5517.6017.5317.6017.43-182,635
Mar 5, 202617.5617.6017.5517.6017.43-0.11%304,758
Mar 4, 202617.6017.6517.5717.6217.450.14%134,252
Mar 3, 202617.6817.6817.5617.5917.43-0.68%244,467
Mar 2, 202617.7317.7317.6917.7117.55-0.22%181,181
Feb 27, 202617.8217.8217.7917.8017.590.17%104,956
Feb 26, 202617.7117.7817.7117.7717.560.17%156,716
Feb 25, 202617.7117.7517.7117.7417.530.06%686,712
Feb 24, 202617.6917.7417.6917.7317.520.14%156,170
Feb 23, 202617.6917.7117.6817.7117.490.15%257,974
Feb 20, 202617.6817.6817.6517.6817.470.08%244,245
Feb 19, 202617.6317.6717.6217.6717.450.20%207,149
Feb 18, 202617.6017.6617.6017.6317.42-0.23%664,070
Feb 17, 202617.6717.6817.6617.6717.460.08%188,465
Feb 13, 202617.6517.6817.6517.6617.440.14%164,183
Feb 12, 202617.6017.6317.6017.6317.420.34%266,543
Feb 11, 202617.5517.5717.5317.5717.36-0.17%203,245
Feb 10, 202617.6317.6317.5917.6017.390.17%92,657
Feb 9, 202617.5517.5817.5517.5717.360.11%144,833
Feb 6, 202617.5517.5617.5217.5517.340.06%192,013
Feb 5, 202617.5817.5817.5217.5417.330.11%255,074
Feb 4, 202617.5217.5517.5017.5217.31-0.06%231,121
Feb 3, 202617.5017.5317.4917.5317.320.11%208,296