NYLI MacKay Muni Intermediate ETF (MMIT)
NYSEARCA: MMIT · Real-Time Price · USD
24.30
-0.01 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
MMIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.32 | 24.33 | 24.29 | 24.30 | 24.30 | -0.06% | 385,470 |
| Dec 4, 2025 | 24.32 | 24.32 | 24.28 | 24.31 | 24.31 | - | 245,771 |
| Dec 3, 2025 | 24.33 | 24.33 | 24.29 | 24.31 | 24.31 | 0.04% | 308,263 |
| Dec 2, 2025 | 24.31 | 24.31 | 24.26 | 24.30 | 24.30 | 0.04% | 258,802 |
| Dec 1, 2025 | 24.29 | 24.31 | 24.28 | 24.29 | 24.29 | -0.41% | 247,533 |
| Nov 28, 2025 | 24.39 | 24.41 | 24.39 | 24.39 | 24.32 | -0.01% | 37,271 |
| Nov 26, 2025 | 24.38 | 24.40 | 24.36 | 24.39 | 24.32 | 0.01% | 217,253 |
| Nov 25, 2025 | 24.39 | 24.42 | 24.37 | 24.39 | 24.32 | 0.08% | 154,762 |
| Nov 24, 2025 | 24.36 | 24.39 | 24.36 | 24.37 | 24.30 | 0.02% | 145,606 |
| Nov 21, 2025 | 24.41 | 24.41 | 24.34 | 24.37 | 24.29 | 0.02% | 156,626 |
| Nov 20, 2025 | 24.38 | 24.38 | 24.34 | 24.36 | 24.29 | 0.02% | 211,718 |
| Nov 19, 2025 | 24.35 | 24.39 | 24.34 | 24.36 | 24.28 | -0.06% | 212,168 |
| Nov 18, 2025 | 24.38 | 24.38 | 24.35 | 24.37 | 24.30 | 0.06% | 167,824 |
| Nov 17, 2025 | 24.35 | 24.37 | 24.34 | 24.36 | 24.28 | 0.10% | 278,068 |
| Nov 14, 2025 | 24.40 | 24.40 | 24.32 | 24.33 | 24.26 | -0.10% | 138,387 |
| Nov 13, 2025 | 24.38 | 24.38 | 24.34 | 24.36 | 24.28 | -0.06% | 638,720 |
| Nov 12, 2025 | 24.43 | 24.43 | 24.36 | 24.37 | 24.30 | -0.33% | 371,055 |
| Nov 11, 2025 | 24.39 | 24.45 | 24.37 | 24.45 | 24.38 | 0.33% | 101,820 |
| Nov 10, 2025 | 24.33 | 24.37 | 24.33 | 24.37 | 24.30 | 0.08% | 196,935 |
| Nov 7, 2025 | 24.38 | 24.38 | 24.31 | 24.35 | 24.28 | -0.04% | 161,217 |
| Nov 6, 2025 | 24.33 | 24.36 | 24.31 | 24.36 | 24.29 | 0.12% | 416,930 |
| Nov 5, 2025 | 24.35 | 24.35 | 24.29 | 24.33 | 24.26 | -0.04% | 176,953 |
| Nov 4, 2025 | 24.26 | 24.36 | 24.26 | 24.34 | 24.27 | 0.08% | 137,588 |
| Nov 3, 2025 | 24.32 | 24.33 | 24.30 | 24.32 | 24.25 | -0.49% | 177,381 |
| Oct 31, 2025 | 24.41 | 24.44 | 24.39 | 24.44 | 24.29 | 0.21% | 140,106 |
| Oct 30, 2025 | 24.33 | 24.40 | 24.33 | 24.39 | 24.25 | -0.12% | 112,620 |
| Oct 29, 2025 | 24.41 | 24.49 | 24.39 | 24.42 | 24.28 | 0.04% | 202,985 |
| Oct 28, 2025 | 24.43 | 24.45 | 24.41 | 24.41 | 24.27 | -0.12% | 129,399 |
| Oct 27, 2025 | 24.40 | 24.45 | 24.40 | 24.44 | 24.29 | 0.06% | 160,301 |
| Oct 24, 2025 | 24.43 | 24.45 | 24.41 | 24.43 | 24.28 | 0.14% | 143,340 |
| Oct 23, 2025 | 24.42 | 24.43 | 24.39 | 24.39 | 24.25 | -0.04% | 160,662 |
| Oct 22, 2025 | 24.43 | 24.48 | 24.38 | 24.40 | 24.26 | -0.08% | 179,686 |
| Oct 21, 2025 | 24.42 | 24.50 | 24.41 | 24.42 | 24.28 | 0.08% | 163,478 |
| Oct 20, 2025 | 24.40 | 24.43 | 24.40 | 24.40 | 24.26 | 0.08% | 153,796 |
| Oct 17, 2025 | 24.36 | 24.39 | 24.32 | 24.38 | 24.24 | 0.04% | 213,709 |
| Oct 16, 2025 | 24.35 | 24.38 | 24.34 | 24.37 | 24.23 | 0.16% | 175,091 |
| Oct 15, 2025 | 24.29 | 24.38 | 24.29 | 24.33 | 24.19 | 0.16% | 152,619 |
| Oct 14, 2025 | 24.32 | 24.41 | 24.29 | 24.29 | 24.15 | -0.12% | 159,140 |
| Oct 13, 2025 | 24.29 | 24.32 | 24.26 | 24.32 | 24.18 | 0.12% | 112,582 |
| Oct 10, 2025 | 24.31 | 24.31 | 24.25 | 24.29 | 24.15 | 0.16% | 189,251 |
| Oct 9, 2025 | 24.28 | 24.28 | 24.22 | 24.25 | 24.11 | 0.12% | 182,726 |
| Oct 8, 2025 | 24.27 | 24.27 | 24.20 | 24.22 | 24.08 | -0.37% | 100,977 |
| Oct 7, 2025 | 24.23 | 24.31 | 24.22 | 24.31 | 24.17 | 0.29% | 141,108 |
| Oct 6, 2025 | 24.26 | 24.26 | 24.16 | 24.24 | 24.10 | 0.12% | 207,096 |
| Oct 3, 2025 | 24.23 | 24.23 | 24.20 | 24.21 | 24.07 | 0.12% | 322,870 |
| Oct 2, 2025 | 24.22 | 24.22 | 24.17 | 24.18 | 24.04 | -0.04% | 425,462 |
| Oct 1, 2025 | 24.21 | 24.23 | 24.19 | 24.19 | 24.05 | -0.45% | 159,235 |
| Sep 30, 2025 | 24.30 | 24.30 | 24.23 | 24.30 | 24.09 | 0.25% | 258,632 |
| Sep 29, 2025 | 24.27 | 24.27 | 24.17 | 24.24 | 24.03 | - | 386,605 |
| Sep 26, 2025 | 24.29 | 24.29 | 24.21 | 24.24 | 24.03 | 0.08% | 202,691 |
| Sep 25, 2025 | 24.26 | 24.26 | 24.22 | 24.22 | 24.01 | -0.29% | 183,972 |
| Sep 24, 2025 | 24.23 | 24.29 | 24.23 | 24.29 | 24.08 | 0.08% | 288,803 |
| Sep 23, 2025 | 24.31 | 24.31 | 24.27 | 24.27 | 24.06 | -0.16% | 237,715 |
| Sep 22, 2025 | 24.29 | 24.32 | 24.28 | 24.31 | 24.10 | 0.33% | 352,380 |
| Sep 19, 2025 | 24.38 | 24.38 | 24.23 | 24.23 | 24.02 | -0.25% | 172,746 |
| Sep 18, 2025 | 24.33 | 24.38 | 24.27 | 24.29 | 24.08 | -0.12% | 798,477 |
| Sep 17, 2025 | 24.35 | 24.38 | 24.30 | 24.32 | 24.11 | - | 515,735 |
| Sep 16, 2025 | 24.30 | 24.33 | 24.28 | 24.32 | 24.11 | 0.14% | 282,709 |
| Sep 15, 2025 | 24.30 | 24.30 | 24.28 | 24.29 | 24.07 | 0.12% | 384,049 |
| Sep 12, 2025 | 24.35 | 24.35 | 24.23 | 24.26 | 24.04 | -0.06% | 126,379 |
| Sep 11, 2025 | 24.26 | 24.28 | 24.23 | 24.27 | 24.06 | 0.27% | 234,210 |
| Sep 10, 2025 | 24.16 | 24.22 | 24.16 | 24.21 | 23.99 | 0.39% | 331,840 |
| Sep 9, 2025 | 24.12 | 24.17 | 24.11 | 24.11 | 23.90 | -0.10% | 258,688 |
| Sep 8, 2025 | 24.06 | 24.14 | 24.06 | 24.14 | 23.92 | 0.27% | 200,341 |
| Sep 5, 2025 | 23.98 | 24.07 | 23.98 | 24.07 | 23.86 | 0.75% | 108,583 |
| Sep 4, 2025 | 23.89 | 23.92 | 23.88 | 23.89 | 23.68 | 0.13% | 135,401 |
| Sep 3, 2025 | 23.83 | 23.88 | 23.81 | 23.86 | 23.65 | 0.38% | 233,492 |
| Sep 2, 2025 | 23.85 | 23.85 | 23.77 | 23.77 | 23.56 | -0.63% | 180,759 |
| Aug 29, 2025 | 23.89 | 23.97 | 23.89 | 23.92 | 23.64 | 0.13% | 197,079 |
| Aug 28, 2025 | 23.93 | 23.95 | 23.89 | 23.89 | 23.61 | -0.13% | 208,509 |
| Aug 27, 2025 | 23.89 | 23.92 | 23.86 | 23.92 | 23.64 | 0.13% | 256,594 |
| Aug 26, 2025 | 23.89 | 23.93 | 23.89 | 23.89 | 23.61 | -0.17% | 204,374 |
| Aug 25, 2025 | 23.89 | 23.93 | 23.89 | 23.93 | 23.64 | 0.21% | 537,651 |
| Aug 22, 2025 | 23.87 | 23.93 | 23.84 | 23.88 | 23.60 | 0.15% | 1,371,781 |
| Aug 21, 2025 | 23.90 | 23.90 | 23.83 | 23.85 | 23.56 | -0.10% | 185,097 |
| Aug 20, 2025 | 23.90 | 23.90 | 23.84 | 23.87 | 23.59 | -0.04% | 372,797 |
| Aug 19, 2025 | 23.90 | 23.90 | 23.86 | 23.88 | 23.60 | - | 160,936 |
| Aug 18, 2025 | 23.90 | 23.90 | 23.86 | 23.88 | 23.60 | 0.13% | 234,881 |
| Aug 15, 2025 | 23.89 | 23.89 | 23.84 | 23.85 | 23.57 | -0.17% | 207,026 |
| Aug 14, 2025 | 23.89 | 23.89 | 23.86 | 23.89 | 23.61 | -0.02% | 281,382 |
| Aug 13, 2025 | 23.92 | 23.92 | 23.89 | 23.90 | 23.61 | -0.02% | 275,256 |
| Aug 12, 2025 | 23.90 | 23.90 | 23.86 | 23.90 | 23.62 | 0.08% | 196,346 |
| Aug 11, 2025 | 23.91 | 23.91 | 23.86 | 23.88 | 23.60 | -0.04% | 146,209 |
| Aug 8, 2025 | 23.85 | 23.89 | 23.82 | 23.89 | 23.61 | 0.17% | 258,852 |
| Aug 7, 2025 | 23.87 | 23.87 | 23.83 | 23.85 | 23.57 | 0.08% | 210,006 |
| Aug 6, 2025 | 23.83 | 23.85 | 23.79 | 23.83 | 23.55 | -0.08% | 319,476 |
| Aug 5, 2025 | 23.82 | 23.85 | 23.82 | 23.85 | 23.57 | 0.15% | 229,658 |
| Aug 4, 2025 | 23.83 | 23.88 | 23.81 | 23.82 | 23.53 | -0.02% | 245,277 |
| Aug 1, 2025 | 23.80 | 23.84 | 23.72 | 23.82 | 23.54 | 0.17% | 233,580 |
| Jul 31, 2025 | 23.78 | 23.80 | 23.76 | 23.78 | 23.43 | 0.17% | 139,945 |
| Jul 30, 2025 | 23.76 | 23.79 | 23.72 | 23.74 | 23.39 | -0.21% | 220,852 |
| Jul 29, 2025 | 23.75 | 23.80 | 23.75 | 23.79 | 23.43 | 0.21% | 432,703 |
| Jul 28, 2025 | 23.73 | 23.75 | 23.72 | 23.74 | 23.39 | 0.17% | 170,195 |
| Jul 25, 2025 | 23.73 | 23.75 | 23.70 | 23.70 | 23.35 | -0.15% | 315,040 |
| Jul 24, 2025 | 23.71 | 23.74 | 23.69 | 23.74 | 23.38 | 0.06% | 323,282 |
| Jul 23, 2025 | 23.72 | 23.76 | 23.68 | 23.72 | 23.37 | -0.21% | 251,232 |
| Jul 22, 2025 | 23.73 | 23.77 | 23.72 | 23.77 | 23.42 | 0.08% | 140,585 |
| Jul 21, 2025 | 23.77 | 23.78 | 23.70 | 23.75 | 23.40 | 0.23% | 272,521 |
| Jul 18, 2025 | 23.71 | 23.75 | 23.68 | 23.70 | 23.34 | -0.04% | 185,837 |
| Jul 17, 2025 | 23.77 | 23.77 | 23.68 | 23.71 | 23.35 | -0.11% | 484,184 |