NYLI MacKay California Muni Intermediate ETF (MMCA)
NYSEARCA: MMCA · Real-Time Price · USD
21.81
0.00 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
MMCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.80 | 21.81 | 21.78 | 21.81 | 21.81 | 0.02% | 9,057 |
| Dec 4, 2025 | 21.81 | 21.84 | 21.79 | 21.80 | 21.80 | -0.02% | 66,768 |
| Dec 3, 2025 | 21.81 | 21.82 | 21.80 | 21.81 | 21.81 | 0.10% | 15,387 |
| Dec 2, 2025 | 21.79 | 21.84 | 21.76 | 21.79 | 21.79 | -0.21% | 25,671 |
| Dec 1, 2025 | 21.79 | 21.85 | 21.79 | 21.83 | 21.83 | -0.31% | 20,610 |
| Nov 28, 2025 | 21.88 | 21.91 | 21.88 | 21.90 | 21.84 | 0.08% | 8,959 |
| Nov 26, 2025 | 21.85 | 21.88 | 21.85 | 21.88 | 21.82 | -0.09% | 3,817 |
| Nov 25, 2025 | 21.85 | 21.90 | 21.85 | 21.90 | 21.84 | 0.23% | 47,128 |
| Nov 24, 2025 | 21.85 | 22.02 | 21.85 | 21.85 | 21.79 | -0.05% | 39,679 |
| Nov 21, 2025 | 21.86 | 21.86 | 21.84 | 21.86 | 21.80 | 0.09% | 11,076 |
| Nov 20, 2025 | 21.83 | 21.84 | 21.82 | 21.84 | 21.78 | -0.09% | 6,142 |
| Nov 19, 2025 | 21.85 | 21.87 | 21.81 | 21.86 | 21.80 | 0.09% | 21,593 |
| Nov 18, 2025 | 21.86 | 21.86 | 21.84 | 21.84 | 21.78 | - | 5,313 |
| Nov 17, 2025 | 21.85 | 21.87 | 21.83 | 21.84 | 21.78 | 0.18% | 25,595 |
| Nov 14, 2025 | 21.85 | 21.88 | 21.80 | 21.80 | 21.74 | -0.13% | 48,152 |
| Nov 13, 2025 | 21.82 | 21.85 | 21.82 | 21.83 | 21.77 | -0.08% | 3,362 |
| Nov 12, 2025 | 21.90 | 21.90 | 21.83 | 21.85 | 21.79 | -0.14% | 6,048 |
| Nov 11, 2025 | 21.83 | 21.89 | 21.80 | 21.88 | 21.82 | 0.16% | 16,237 |
| Nov 10, 2025 | 21.85 | 21.88 | 21.82 | 21.84 | 21.78 | 0.10% | 21,422 |
| Nov 7, 2025 | 21.84 | 21.84 | 21.81 | 21.82 | 21.76 | -0.07% | 3,533 |
| Nov 6, 2025 | 21.83 | 21.85 | 21.80 | 21.84 | 21.78 | 0.17% | 10,054 |
| Nov 5, 2025 | 21.81 | 21.82 | 21.79 | 21.80 | 21.74 | -0.08% | 25,147 |
| Nov 4, 2025 | 21.82 | 21.84 | 21.82 | 21.82 | 21.76 | -0.06% | 3,267 |
| Nov 3, 2025 | 21.83 | 21.83 | 21.80 | 21.83 | 21.77 | -0.14% | 18,362 |
| Oct 31, 2025 | 21.84 | 21.89 | 21.82 | 21.86 | 21.75 | 0.07% | 4,751 |
| Oct 30, 2025 | 21.81 | 21.86 | 21.81 | 21.85 | 21.73 | -0.02% | 18,615 |
| Oct 29, 2025 | 21.85 | 21.88 | 21.85 | 21.85 | 21.74 | -0.14% | 12,430 |
| Oct 28, 2025 | 21.92 | 21.92 | 21.87 | 21.88 | 21.77 | - | 18,913 |
| Oct 27, 2025 | 22.04 | 22.04 | 21.85 | 21.88 | 21.77 | 0.04% | 10,754 |
| Oct 24, 2025 | 21.88 | 21.89 | 21.84 | 21.87 | 21.76 | 0.05% | 21,851 |
| Oct 23, 2025 | 21.87 | 21.87 | 21.86 | 21.86 | 21.75 | -0.06% | 892 |
| Oct 22, 2025 | 21.90 | 21.90 | 21.86 | 21.87 | 21.76 | 0.06% | 2,081 |
| Oct 21, 2025 | 21.89 | 21.89 | 21.86 | 21.86 | 21.75 | -0.13% | 1,173 |
| Oct 20, 2025 | 21.89 | 21.90 | 21.86 | 21.89 | 21.78 | 0.26% | 4,161 |
| Oct 17, 2025 | 21.81 | 21.83 | 21.81 | 21.83 | 21.72 | 0.01% | 1,708 |
| Oct 16, 2025 | 21.80 | 21.84 | 21.80 | 21.83 | 21.72 | 0.14% | 1,087 |
| Oct 15, 2025 | 21.81 | 21.82 | 21.78 | 21.80 | 21.69 | 0.02% | 12,096 |
| Oct 14, 2025 | 21.78 | 21.80 | 21.78 | 21.80 | 21.68 | -0.29% | 1,015 |
| Oct 13, 2025 | 21.84 | 21.86 | 21.80 | 21.86 | 21.75 | 0.44% | 5,154 |
| Oct 10, 2025 | 21.74 | 21.77 | 21.74 | 21.77 | 21.65 | 0.30% | 16,278 |
| Oct 9, 2025 | 21.69 | 21.74 | 21.69 | 21.70 | 21.59 | -0.07% | 2,480 |
| Oct 8, 2025 | 21.73 | 21.74 | 21.72 | 21.72 | 21.60 | -0.07% | 2,929 |
| Oct 7, 2025 | 21.71 | 21.74 | 21.71 | 21.73 | 21.62 | 0.05% | 1,168,006 |
| Oct 6, 2025 | 21.71 | 21.74 | 21.70 | 21.72 | 21.61 | -0.04% | 30,238 |
| Oct 3, 2025 | 21.70 | 21.94 | 21.67 | 21.73 | 21.62 | 0.18% | 23,344 |
| Oct 2, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.58 | - | 17 |
| Oct 1, 2025 | 21.67 | 21.69 | 21.67 | 21.69 | 21.58 | -0.25% | 317 |
| Sep 30, 2025 | 21.73 | 21.75 | 21.73 | 21.75 | 21.57 | 0.25% | 365 |
| Sep 29, 2025 | 21.73 | 21.83 | 21.69 | 21.69 | 21.52 | -0.05% | 5,750 |
| Sep 26, 2025 | 21.72 | 21.72 | 21.70 | 21.70 | 21.53 | -0.09% | 6,567 |
| Sep 25, 2025 | 21.71 | 21.72 | 21.71 | 21.72 | 21.55 | -0.02% | 1,529 |
| Sep 24, 2025 | 21.75 | 21.75 | 21.73 | 21.73 | 21.55 | -0.19% | 1,770 |
| Sep 23, 2025 | 21.78 | 21.79 | 21.76 | 21.77 | 21.59 | -0.06% | 14,856 |
| Sep 22, 2025 | 21.75 | 21.79 | 21.74 | 21.78 | 21.60 | 0.05% | 4,188 |
| Sep 19, 2025 | 21.78 | 21.78 | 21.75 | 21.77 | 21.59 | -0.16% | 2,628 |
| Sep 18, 2025 | 21.76 | 21.81 | 21.76 | 21.81 | 21.63 | 0.07% | 7,003 |
| Sep 17, 2025 | 21.82 | 21.82 | 21.79 | 21.79 | 21.61 | -0.10% | 2,083 |
| Sep 16, 2025 | 21.81 | 21.81 | 21.75 | 21.81 | 21.63 | 0.18% | 3,934 |
| Sep 15, 2025 | 21.78 | 21.78 | 21.77 | 21.77 | 21.59 | 0.14% | 218 |
| Sep 12, 2025 | 21.73 | 21.74 | 21.70 | 21.74 | 21.57 | - | 16,557 |
| Sep 11, 2025 | 21.75 | 21.75 | 21.74 | 21.74 | 21.57 | 0.28% | 1,316 |
| Sep 10, 2025 | 21.69 | 21.69 | 21.68 | 21.68 | 21.51 | 0.32% | 3,257 |
| Sep 9, 2025 | 21.62 | 21.64 | 21.61 | 21.61 | 21.44 | -0.07% | 609 |
| Sep 8, 2025 | 21.56 | 21.65 | 21.56 | 21.63 | 21.45 | 0.44% | 3,811 |
| Sep 5, 2025 | 21.50 | 21.53 | 21.50 | 21.53 | 21.36 | 0.54% | 6,192 |
| Sep 4, 2025 | 21.42 | 21.42 | 21.40 | 21.42 | 21.24 | 0.12% | 1,560 |
| Sep 3, 2025 | 21.38 | 21.40 | 21.38 | 21.39 | 21.22 | 0.19% | 1,227 |
| Sep 2, 2025 | 21.37 | 21.37 | 21.35 | 21.35 | 21.18 | -0.33% | 248 |
| Aug 29, 2025 | 21.43 | 21.44 | 21.42 | 21.42 | 21.19 | -0.05% | 5,017 |
| Aug 28, 2025 | 21.46 | 21.46 | 21.43 | 21.43 | 21.20 | 0.05% | 481 |
| Aug 27, 2025 | 21.39 | 21.42 | 21.39 | 21.42 | 21.19 | 0.09% | 724 |
| Aug 26, 2025 | 21.41 | 21.41 | 21.39 | 21.40 | 21.17 | 0.05% | 1,921 |
| Aug 25, 2025 | 21.41 | 21.42 | 21.37 | 21.39 | 21.16 | -0.19% | 1,633 |
| Aug 22, 2025 | 21.42 | 21.45 | 21.41 | 21.43 | 21.20 | 0.38% | 65,379 |
| Aug 21, 2025 | 21.36 | 21.36 | 21.32 | 21.35 | 21.11 | -0.10% | 38,977 |
| Aug 20, 2025 | 21.38 | 21.42 | 21.36 | 21.37 | 21.14 | 0.09% | 9,511 |
| Aug 19, 2025 | 21.37 | 21.40 | 21.35 | 21.35 | 21.12 | -0.05% | 26,880 |
| Aug 18, 2025 | 21.37 | 21.37 | 21.32 | 21.36 | 21.13 | 0.16% | 858 |
| Aug 15, 2025 | 21.34 | 21.34 | 21.33 | 21.33 | 21.09 | 0.02% | 212 |
| Aug 14, 2025 | 21.37 | 21.37 | 21.32 | 21.32 | 21.09 | -0.19% | 1,359 |
| Aug 13, 2025 | 21.37 | 21.38 | 21.36 | 21.36 | 21.13 | 0.14% | 8,967 |
| Aug 12, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.10 | -0.04% | 609 |
| Aug 11, 2025 | 21.35 | 21.35 | 21.32 | 21.34 | 21.11 | 0.12% | 4,001 |
| Aug 8, 2025 | 21.37 | 21.37 | 21.31 | 21.32 | 21.08 | -0.07% | 1,832 |
| Aug 7, 2025 | 21.35 | 21.35 | 21.33 | 21.33 | 21.10 | 0.12% | 2,785 |
| Aug 6, 2025 | 21.32 | 21.33 | 21.31 | 21.31 | 21.07 | -0.16% | 665 |
| Aug 5, 2025 | 21.34 | 21.34 | 21.33 | 21.34 | 21.11 | 0.11% | 2,067 |
| Aug 4, 2025 | 21.34 | 21.34 | 21.31 | 21.32 | 21.08 | 0.07% | 1,878 |
| Aug 1, 2025 | 21.27 | 21.30 | 21.27 | 21.30 | 21.07 | 0.17% | 5,851 |
| Jul 31, 2025 | 21.22 | 21.27 | 21.22 | 21.27 | 20.97 | 0.18% | 6,857 |
| Jul 30, 2025 | 21.24 | 21.24 | 21.23 | 21.23 | 20.93 | -0.11% | 627 |
| Jul 29, 2025 | 21.26 | 21.26 | 21.23 | 21.25 | 20.96 | 0.14% | 513 |
| Jul 28, 2025 | 21.21 | 21.24 | 21.21 | 21.22 | 20.93 | 0.05% | 3,482 |
| Jul 25, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 20.92 | 0.03% | 67 |
| Jul 24, 2025 | 21.21 | 21.22 | 21.20 | 21.20 | 20.91 | -0.08% | 12,858 |
| Jul 23, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 20.93 | - | 306 |
| Jul 22, 2025 | 21.24 | 21.24 | 21.22 | 21.22 | 20.93 | -0.05% | 926 |
| Jul 21, 2025 | 21.24 | 21.24 | 21.22 | 21.23 | 20.94 | 0.40% | 4,554 |
| Jul 18, 2025 | 21.15 | 21.16 | 21.13 | 21.15 | 20.85 | -0.12% | 952 |
| Jul 17, 2025 | 21.18 | 21.20 | 21.12 | 21.17 | 20.88 | 0.05% | 5,826 |