NYLI MacKay DefinedTerm Muni Opportunities Fund (MMD)
NYSE: MMD · Real-Time Price · USD
14.93
-0.03 (-0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
MMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.94 | 14.98 | 14.91 | 14.93 | 14.93 | -0.20% | 109,779 |
| Dec 4, 2025 | 14.91 | 14.98 | 14.91 | 14.96 | 14.96 | 0.13% | 116,039 |
| Dec 3, 2025 | 14.91 | 14.96 | 14.84 | 14.94 | 14.94 | 0.27% | 128,558 |
| Dec 2, 2025 | 14.90 | 14.90 | 14.78 | 14.90 | 14.90 | 0.34% | 73,981 |
| Dec 1, 2025 | 14.91 | 14.92 | 14.78 | 14.85 | 14.85 | -0.60% | 82,767 |
| Nov 28, 2025 | 14.93 | 14.96 | 14.90 | 14.94 | 14.94 | 0.07% | 39,541 |
| Nov 26, 2025 | 14.87 | 14.95 | 14.86 | 14.93 | 14.93 | 0.07% | 63,331 |
| Nov 25, 2025 | 14.91 | 14.94 | 14.84 | 14.92 | 14.92 | 0.47% | 85,837 |
| Nov 24, 2025 | 14.89 | 14.90 | 14.82 | 14.85 | 14.85 | 0.07% | 77,141 |
| Nov 21, 2025 | 14.87 | 14.88 | 14.82 | 14.84 | 14.84 | -0.20% | 45,977 |
| Nov 20, 2025 | 14.99 | 15.00 | 14.81 | 14.87 | 14.87 | -0.54% | 63,080 |
| Nov 19, 2025 | 15.05 | 15.05 | 14.92 | 14.95 | 14.95 | -0.47% | 55,497 |
| Nov 18, 2025 | 15.07 | 15.08 | 14.99 | 15.02 | 15.02 | -0.20% | 35,429 |
| Nov 17, 2025 | 15.10 | 15.10 | 14.99 | 15.05 | 15.05 | -0.07% | 54,068 |
| Nov 14, 2025 | 15.12 | 15.12 | 15.05 | 15.06 | 15.06 | -0.59% | 53,396 |
| Nov 13, 2025 | 15.17 | 15.19 | 15.12 | 15.15 | 15.09 | -0.13% | 30,152 |
| Nov 12, 2025 | 15.15 | 15.18 | 15.07 | 15.17 | 15.11 | 0.13% | 131,113 |
| Nov 11, 2025 | 15.12 | 15.20 | 15.12 | 15.15 | 15.09 | 0.26% | 76,876 |
| Nov 10, 2025 | 15.10 | 15.12 | 15.04 | 15.11 | 15.05 | 0.33% | 54,761 |
| Nov 7, 2025 | 15.04 | 15.12 | 15.02 | 15.06 | 15.00 | -0.33% | 86,798 |
| Nov 6, 2025 | 15.15 | 15.16 | 15.07 | 15.11 | 15.05 | -0.07% | 44,286 |
| Nov 5, 2025 | 15.18 | 15.20 | 15.06 | 15.12 | 15.06 | -0.40% | 61,538 |
| Nov 4, 2025 | 15.12 | 15.18 | 15.10 | 15.18 | 15.12 | 0.20% | 53,250 |
| Nov 3, 2025 | 15.19 | 15.19 | 15.03 | 15.15 | 15.09 | - | 77,669 |
| Oct 31, 2025 | 15.08 | 15.16 | 15.06 | 15.15 | 15.09 | 0.73% | 55,533 |
| Oct 30, 2025 | 15.12 | 15.12 | 14.98 | 15.04 | 14.98 | -0.66% | 85,287 |
| Oct 29, 2025 | 15.15 | 15.17 | 15.08 | 15.14 | 15.08 | - | 50,274 |
| Oct 28, 2025 | 15.16 | 15.17 | 15.05 | 15.14 | 15.08 | -0.13% | 71,465 |
| Oct 27, 2025 | 15.21 | 15.21 | 15.12 | 15.16 | 15.10 | -0.13% | 52,663 |
| Oct 24, 2025 | 15.21 | 15.21 | 15.07 | 15.18 | 15.12 | 0.20% | 35,165 |
| Oct 23, 2025 | 15.14 | 15.15 | 15.09 | 15.15 | 15.09 | 0.13% | 46,124 |
| Oct 22, 2025 | 15.15 | 15.17 | 15.05 | 15.13 | 15.07 | 0.13% | 39,802 |
| Oct 21, 2025 | 15.14 | 15.15 | 15.08 | 15.11 | 15.05 | -0.07% | 57,168 |
| Oct 20, 2025 | 15.10 | 15.12 | 15.02 | 15.12 | 15.06 | 0.47% | 41,172 |
| Oct 17, 2025 | 15.14 | 15.14 | 14.98 | 15.05 | 14.99 | -0.40% | 45,621 |
| Oct 16, 2025 | 15.18 | 15.18 | 15.06 | 15.11 | 15.05 | -0.26% | 30,463 |
| Oct 15, 2025 | 15.19 | 15.19 | 15.05 | 15.15 | 15.09 | -0.07% | 60,210 |
| Oct 14, 2025 | 15.18 | 15.20 | 15.07 | 15.16 | 15.04 | 0.07% | 54,364 |
| Oct 13, 2025 | 15.14 | 15.20 | 15.06 | 15.15 | 15.03 | 0.13% | 61,378 |
| Oct 10, 2025 | 15.20 | 15.20 | 15.05 | 15.13 | 15.01 | 0.33% | 48,964 |
| Oct 9, 2025 | 15.14 | 15.16 | 15.05 | 15.08 | 14.96 | 0.07% | 44,369 |
| Oct 8, 2025 | 15.10 | 15.12 | 15.00 | 15.07 | 14.95 | 0.40% | 44,726 |
| Oct 7, 2025 | 15.04 | 15.06 | 14.92 | 15.01 | 14.89 | 0.47% | 116,341 |
| Oct 6, 2025 | 15.06 | 15.06 | 14.91 | 14.94 | 14.82 | -0.80% | 58,901 |
| Oct 3, 2025 | 15.14 | 15.14 | 14.93 | 15.06 | 14.94 | -0.20% | 41,300 |
| Oct 2, 2025 | 15.24 | 15.24 | 15.04 | 15.09 | 14.97 | -0.72% | 68,167 |
| Oct 1, 2025 | 15.18 | 15.21 | 15.05 | 15.20 | 15.08 | 0.46% | 50,920 |
| Sep 30, 2025 | 15.04 | 15.13 | 15.00 | 15.13 | 15.01 | 0.67% | 81,270 |
| Sep 29, 2025 | 15.08 | 15.08 | 14.93 | 15.03 | 14.91 | 0.54% | 63,799 |
| Sep 26, 2025 | 15.12 | 15.12 | 14.83 | 14.95 | 14.83 | -0.80% | 96,345 |
| Sep 25, 2025 | 15.14 | 15.18 | 14.98 | 15.07 | 14.95 | -0.20% | 75,031 |
| Sep 24, 2025 | 15.37 | 15.37 | 15.00 | 15.10 | 14.98 | -1.11% | 86,112 |
| Sep 23, 2025 | 15.23 | 15.27 | 15.16 | 15.27 | 15.15 | 0.53% | 68,326 |
| Sep 22, 2025 | 15.32 | 15.43 | 15.05 | 15.19 | 15.07 | -0.72% | 50,352 |
| Sep 19, 2025 | 15.44 | 15.49 | 15.28 | 15.30 | 15.18 | -0.91% | 62,028 |
| Sep 18, 2025 | 15.43 | 15.49 | 15.25 | 15.44 | 15.32 | - | 56,567 |
| Sep 17, 2025 | 15.47 | 15.49 | 15.31 | 15.44 | 15.32 | 0.19% | 66,686 |
| Sep 16, 2025 | 15.38 | 15.44 | 15.25 | 15.41 | 15.29 | 0.46% | 70,026 |
| Sep 15, 2025 | 15.46 | 15.48 | 15.29 | 15.34 | 15.22 | -0.52% | 33,075 |
| Sep 12, 2025 | 15.48 | 15.48 | 15.27 | 15.42 | 15.24 | 0.13% | 40,394 |
| Sep 11, 2025 | 15.41 | 15.47 | 15.36 | 15.40 | 15.22 | 0.33% | 54,590 |
| Sep 10, 2025 | 15.40 | 15.40 | 15.19 | 15.35 | 15.17 | 0.99% | 51,355 |
| Sep 9, 2025 | 15.15 | 15.25 | 15.15 | 15.20 | 15.02 | 0.40% | 61,175 |
| Sep 8, 2025 | 14.92 | 15.14 | 14.90 | 15.14 | 14.96 | 1.75% | 86,775 |
| Sep 5, 2025 | 14.77 | 14.88 | 14.76 | 14.88 | 14.70 | 1.50% | 109,332 |
| Sep 4, 2025 | 14.66 | 14.66 | 14.58 | 14.66 | 14.49 | 0.14% | 44,077 |
| Sep 3, 2025 | 14.63 | 14.65 | 14.55 | 14.64 | 14.47 | 0.27% | 73,885 |
| Sep 2, 2025 | 14.64 | 14.64 | 14.53 | 14.60 | 14.43 | -0.41% | 58,464 |
| Aug 29, 2025 | 14.59 | 14.66 | 14.57 | 14.66 | 14.49 | 0.48% | 53,409 |
| Aug 28, 2025 | 14.63 | 14.64 | 14.55 | 14.59 | 14.42 | -0.07% | 69,963 |
| Aug 27, 2025 | 14.60 | 14.60 | 14.48 | 14.60 | 14.43 | 0.07% | 78,545 |
| Aug 26, 2025 | 14.66 | 14.66 | 14.54 | 14.59 | 14.42 | -0.27% | 64,144 |
| Aug 25, 2025 | 14.59 | 14.66 | 14.53 | 14.63 | 14.46 | 0.48% | 91,200 |
| Aug 22, 2025 | 14.48 | 14.60 | 14.44 | 14.56 | 14.39 | 0.83% | 69,163 |
| Aug 21, 2025 | 14.58 | 14.62 | 14.40 | 14.44 | 14.27 | -0.76% | 97,049 |
| Aug 20, 2025 | 14.56 | 14.56 | 14.43 | 14.55 | 14.38 | -0.07% | 61,474 |
| Aug 19, 2025 | 14.64 | 15.15 | 14.51 | 14.56 | 14.39 | -0.55% | 72,252 |
| Aug 18, 2025 | 14.78 | 14.78 | 14.59 | 14.64 | 14.47 | -0.48% | 26,602 |
| Aug 15, 2025 | 14.81 | 14.81 | 14.65 | 14.71 | 14.54 | -0.27% | 59,838 |
| Aug 14, 2025 | 14.83 | 14.86 | 14.73 | 14.75 | 14.52 | -0.47% | 34,996 |
| Aug 13, 2025 | 14.86 | 14.86 | 14.77 | 14.82 | 14.59 | 0.20% | 73,975 |
| Aug 12, 2025 | 14.76 | 14.79 | 14.63 | 14.79 | 14.56 | 0.48% | 77,609 |
| Aug 11, 2025 | 14.77 | 14.80 | 14.60 | 14.72 | 14.49 | -0.07% | 115,816 |
| Aug 8, 2025 | 14.81 | 15.60 | 14.64 | 14.73 | 14.50 | -0.07% | 47,534 |
| Aug 7, 2025 | 14.76 | 14.86 | 14.69 | 14.74 | 14.51 | 0.34% | 84,333 |
| Aug 6, 2025 | 14.67 | 15.03 | 14.67 | 14.69 | 14.46 | 0.27% | 64,340 |
| Aug 5, 2025 | 14.66 | 14.81 | 14.65 | 14.65 | 14.42 | -0.07% | 70,167 |
| Aug 4, 2025 | 14.67 | 14.70 | 14.62 | 14.66 | 14.43 | - | 36,018 |
| Aug 1, 2025 | 14.78 | 14.78 | 14.56 | 14.66 | 14.43 | 0.55% | 49,091 |
| Jul 31, 2025 | 14.57 | 14.71 | 14.55 | 14.58 | 14.35 | 0.55% | 35,420 |
| Jul 30, 2025 | 14.65 | 14.65 | 14.43 | 14.50 | 14.27 | -1.02% | 105,848 |
| Jul 29, 2025 | 14.64 | 14.73 | 14.60 | 14.65 | 14.42 | 0.07% | 36,897 |
| Jul 28, 2025 | 14.71 | 14.71 | 14.60 | 14.64 | 14.41 | -0.41% | 79,120 |
| Jul 25, 2025 | 14.67 | 14.73 | 14.64 | 14.70 | 14.47 | 0.68% | 66,151 |
| Jul 24, 2025 | 14.44 | 14.64 | 14.43 | 14.60 | 14.37 | 1.04% | 107,118 |
| Jul 23, 2025 | 14.50 | 14.50 | 14.39 | 14.45 | 14.22 | -0.14% | 71,541 |
| Jul 22, 2025 | 14.55 | 14.55 | 14.45 | 14.47 | 14.24 | -0.28% | 50,398 |
| Jul 21, 2025 | 14.60 | 14.60 | 14.45 | 14.51 | 14.28 | 0.07% | 88,113 |
| Jul 18, 2025 | 14.58 | 14.58 | 14.42 | 14.50 | 14.27 | -0.14% | 55,683 |
| Jul 17, 2025 | 14.63 | 14.63 | 14.43 | 14.52 | 14.29 | -0.48% | 84,952 |