NYSE Arca · MNA · ETF
NYLIM Merger Arbitrage ETF (MNA) ETF price history
Every NYSE Arca trading session of NYLIM Merger Arbitrage ETF from Nov 17, 2009 to Sep 28, 2026: 4,240 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MNA adjusted close, 2009 to 2026
- $36.93
- All time high, 2026
- $37.19
- 52 week high, $35.56 low
- 4,240
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
MNA key facts
- NYLIM Merger Arbitrage ETF (MNA) closed at $36.81 on Sep 28, 2026 on NYSE Arca.
- MNA's all time high close is $36.93, set on Sep 25, 2026; its all time low close is $21.88 on Aug 8, 2011.
- MNA's 52 week range is $35.56 to $37.19.
- MNA returned +2.7% over the year to Sep 28, 2026 and +13.2% over five years.
- Over ten years MNA returned +32%, +2.8% a year compounded.
- MNA's deepest drawdown was -16.7% from Jan 24, 2020 to Mar 18, 2020.
- DataCedar holds 4,240 daily sessions of MNA history from Nov 17, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MNA price chart, 2009 to 2026
MNA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +1.0% |
| 6 months | +1.7% |
| Year to date | +2.6% |
| 1 year | +2.7% |
| 3 years | +17.9% |
| 5 years | +13.2% |
| 10 years | +31.9% |
| Since Nov 17, 2009 | +56.5% |
| Compound annual growth, 16.9 years | +2.7% |
MNA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.93 on Sep 25, 2026
- All time low close
- $21.88 on Aug 8, 2011
- 52 week high
- $37.19 on May 13, 2026
- 52 week low
- $35.56 on Oct 14, 2025
- Deepest drawdown
- -16.7% from Jan 24, 2020 to Mar 18, 2020, recovered Sep 29, 2020
- Best single session
- +5.2% on Mar 17, 2020
- Worst single session
- -7.4% on Mar 18, 2020
- Volatility, 1 year annualised
- 4.4%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +9%
- Worst calendar year
- 2021, -3%
MNA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Nov 17, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $36.02 | $37.19 | $35.57 | $36.81 | +2.8% | 5.8M | 185 |
| 2025 | $32.91 | $36.73 | $32.91 | $35.79 | +8.6% | 8.7M | 250 |
| 2024 | $31.40 | $33.15 | $30.36 | $32.96 | +4.9% | 11.7M | 252 |
| 2023 | $31.38 | $31.64 | $30.40 | $31.41 | +0.2% | 20.6M | 250 |
| 2022 | $31.86 | $32.06 | $29.72 | $31.35 | -1.6% | 27.4M | 251 |
| 2021 | $32.89 | $33.53 | $31.37 | $31.87 | -3.2% | 23.8M | 252 |
| 2020 | $32.05 | $34.94 | $25.31 | $32.93 | +2.7% | 41.5M | 253 |
| 2019 | $30.50 | $32.11 | $30.27 | $32.06 | +4.7% | 42.4M | 252 |
| 2018 | $30.12 | $31.01 | $29.21 | $30.62 | +2.1% | 36.2M | 251 |
| 2017 | $28.38 | $30.16 | $28.21 | $29.99 | +6.0% | 15M | 251 |
| 2016 | $26.90 | $28.42 | $25.68 | $28.30 | +4.6% | 9.9M | 252 |
| 2015 | $26.83 | $27.85 | $25.43 | $27.05 | +1.5% | 10.3M | 252 |
| 2014 | $25.22 | $27.27 | $25.21 | $26.66 | +5.2% | 4.3M | 252 |
| 2013 | $23.67 | $25.72 | $23.36 | $25.35 | +6.5% | 2.7M | 252 |
| 2012 | $23.47 | $25.22 | $20.96 | $23.80 | +2.6% | 1.9M | 250 |
| 2011 | $23.51 | $24.34 | $20.32 | $23.21 | -0.5% | 2M | 252 |
| 2010 | $23.91 | $26.56 | $22.72 | $23.32 | -1.8% | 3.9M | 252 |
| 2009 | $23.43 | $24.93 | $22.83 | $23.75 | n/a | 277.3K | 31 |
MNA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $36.81 | +0.5% |
| August 2026 | $36.62 | +0.3% |
| July 2026 | $36.52 | +0.1% |
| June 2026 | $36.48 | +0.6% |
| May 2026 | $36.26 | -0.4% |
| April 2026 | $36.42 | +0.2% |
| March 2026 | $36.35 | +0.2% |
| February 2026 | $36.29 | +0.3% |
| January 2026 | $36.17 | +1.1% |
| December 2025 | $35.79 | -0.2% |
| November 2025 | $35.85 | +0.1% |
| October 2025 | $35.80 | -0.3% |
About the MNA data
Daily bars. 4,240 sessions from Nov 17, 2009 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MNA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- MMMA NYLIM MacKay Muni Allocation ETF
- MMSC First Trust Multi-Manager Small Cap Opportunities ETF
- MMSD NYLIM MacKay Muni Short Duration ETF
- MMTM State Street SPDR S&P 1500 Momentum Tilt ETF
- MNBD ALPS BBH Intermediate Municipal Bond ETF
- MNGB Yorkville America 2X Inverse MANGOS Plus Daily Target ETF
- MNGU Bank Of Montreal /Can/
- MNGZ Yorkville America 2X Long MANGOS Plus Daily Target ETF
Common questions
MNA share price history
