UBS AG (MLPB) stock
MLPBNYSENational Commercial BanksFiscal year ends December 31Also trades as AMUB, BDCX, BDCZ, CEFD, HDLB, IFED, MLPR, MVRL, PFFL, SMHB, UCIB
$30.05+0.10 (+0.32%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
UBS share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.05
+0.32% on the day
52-week range
$24.16 – $31.94
-5.9% from the high
Change over 52 weeks
+22.5%
From $24.53 on Oct 30, 2025
Average volume
3,962
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $30.17 | $30.19 | $30.05 | $30.05 | +0.32% | 1,824 |
| Oct 29, 2026 | $29.69 | $29.99 | $29.69 | $29.96 | +1.34% | 2,388 |
| Oct 28, 2026 | $29.71 | $29.83 | $29.56 | $29.56 | +0.35% | 5,012 |
| Oct 27, 2026 | $29.57 | $29.57 | $29.45 | $29.46 | -0.49% | 1,294 |
| Oct 26, 2026 | $29.60 | $29.60 | $29.60 | $29.60 | +0.40% | 132 |
| Oct 23, 2026 | $29.60 | $29.60 | $29.49 | $29.49 | +1.76% | 434 |
| Oct 22, 2026 | $29.19 | $29.19 | $28.93 | $28.98 | -0.64% | 2,565 |
| Oct 21, 2026 | $29.16 | $29.27 | $29.16 | $29.16 | +0.49% | 981 |
| Oct 20, 2026 | $29.05 | $29.16 | $29.01 | $29.02 | +0.54% | 4,413 |
| Oct 19, 2026 | $28.89 | $28.89 | $28.85 | $28.87 | -0.77% | 811 |
| Oct 16, 2026 | $28.90 | $29.12 | $28.90 | $29.09 | +1.49% | 1,645 |
| Oct 15, 2026 | $28.80 | $28.91 | $28.57 | $28.66 | -0.98% | 5,178 |
| Oct 14, 2026 | $29.03 | $29.03 | $28.95 | $28.95 | -0.95% | 414 |
| Oct 13, 2026 | $29.10 | $29.24 | $29.09 | $29.22 | -1.26% | 14,422 |
| Oct 12, 2026 | $29.68 | $29.74 | $29.60 | $29.60 | +0.24% | 1,337 |
| Oct 9, 2026 | $29.70 | $29.70 | $29.42 | $29.53 | -0.68% | 2,225 |
| Oct 8, 2026 | $29.52 | $29.73 | $29.52 | $29.73 | +0.91% | 2,355 |
| Oct 7, 2026 | $29.57 | $29.57 | $29.27 | $29.46 | -1.49% | 733 |
| Oct 6, 2026 | $29.60 | $30.04 | $29.58 | $29.91 | +0.41% | 5,167 |
| Oct 5, 2026 | $29.39 | $29.85 | $29.39 | $29.78 | +0.75% | 17,972 |
| Oct 2, 2026 | $29.28 | $29.56 | $29.28 | $29.56 | +0.66% | 7,242 |
| Oct 1, 2026 | $29.25 | $29.39 | $29.25 | $29.37 | +0.76% | 2,589 |
| Sep 30, 2026 | $29.33 | $29.33 | $29.02 | $29.15 | -0.74% | 842 |
| Sep 29, 2026 | $29.47 | $29.47 | $29.27 | $29.36 | -1.56% | 2,518 |
| Sep 28, 2026 | $29.80 | $29.83 | $29.80 | $29.83 | -0.04% | 739 |
| Sep 25, 2026 | $29.79 | $29.84 | $29.60 | $29.84 | -0.53% | 6,986 |
| Sep 24, 2026 | $30.33 | $30.33 | $30.00 | $30.00 | -0.63% | 5,686 |
| Sep 23, 2026 | $30.93 | $30.93 | $30.19 | $30.19 | -0.43% | 1,781 |
| Sep 22, 2026 | $30.31 | $30.70 | $30.21 | $30.32 | -1.40% | 4,594 |
| Sep 21, 2026 | $31.02 | $31.02 | $30.71 | $30.75 | -1.06% | 16,452 |
| Sep 18, 2026 | $30.77 | $31.08 | $30.77 | $31.08 | -0.04% | 499 |
| Sep 17, 2026 | $31.02 | $31.18 | $31.00 | $31.09 | +0.39% | 10,779 |
| Sep 16, 2026 | $31.38 | $31.38 | $30.97 | $30.97 | -1.08% | 20,627 |
| Sep 15, 2026 | $31.34 | $31.34 | $31.31 | $31.31 | -0.22% | 430 |
| Sep 14, 2026 | $31.72 | $31.72 | $31.38 | $31.38 | -1.03% | 236 |
| Sep 11, 2026 | $31.70 | $31.70 | $31.70 | $31.70 | +0.21% | 121 |
| Sep 10, 2026 | $31.60 | $31.81 | $31.53 | $31.64 | -0.63% | 6,089 |
| Sep 9, 2026 | $31.75 | $31.94 | $31.66 | $31.84 | +0.23% | 3,175 |
| Sep 8, 2026 | $31.39 | $31.76 | $31.39 | $31.76 | +0.51% | 11,568 |
| Sep 4, 2026 | $31.34 | $31.60 | $31.34 | $31.60 | +0.44% | 3,814 |
| Sep 3, 2026 | $31.46 | $31.46 | $31.46 | $31.46 | -0.59% | 1,111 |
| Sep 2, 2026 | $31.38 | $31.84 | $31.38 | $31.65 | -0.07% | 1,513 |
| Sep 1, 2026 | $31.55 | $31.70 | $31.55 | $31.67 | +0.84% | 4,911 |
| Aug 31, 2026 | $31.36 | $31.41 | $31.25 | $31.41 | +0.45% | 7,488 |
| Aug 28, 2026 | $31.27 | $31.27 | $31.27 | $31.27 | -0.13% | 48 |
| Aug 27, 2026 | $31.01 | $31.38 | $30.98 | $31.31 | -0.24% | 9,354 |
| Aug 26, 2026 | $30.58 | $31.38 | $30.58 | $31.38 | +1.48% | 1,991 |
| Aug 25, 2026 | $30.95 | $30.95 | $30.93 | $30.93 | -0.48% | 736 |
| Aug 24, 2026 | $30.91 | $31.08 | $30.91 | $31.08 | +0.23% | 865 |
| Aug 21, 2026 | $30.89 | $31.00 | $30.89 | $31.00 | -0.02% | 485 |
| Aug 20, 2026 | $30.80 | $31.19 | $30.80 | $31.01 | -0.26% | 3,860 |
| Aug 19, 2026 | $31.28 | $31.28 | $31.09 | $31.09 | -0.66% | 2,513 |
| Aug 18, 2026 | $31.28 | $31.38 | $31.24 | $31.30 | +1.10% | 2,568 |
| Aug 17, 2026 | $31.05 | $31.10 | $30.91 | $30.96 | -0.39% | 4,051 |
| Aug 14, 2026 | $31.00 | $31.08 | $30.85 | $31.08 | +1.25% | 3,165 |
| Aug 13, 2026 | $30.81 | $30.90 | $30.69 | $30.69 | -0.52% | 5,828 |
| Aug 12, 2026 | $30.89 | $30.91 | $30.77 | $30.86 | +0.34% | 10,017 |
| Aug 11, 2026 | $30.60 | $30.88 | $30.56 | $30.75 | +0.93% | 4,112 |
| Aug 10, 2026 | $30.27 | $30.47 | $30.27 | $30.47 | +1.50% | 5,472 |
| Aug 7, 2026 | $30.29 | $30.29 | $30.02 | $30.02 | -1.37% | 3,467 |
| Aug 6, 2026 | $30.25 | $30.43 | $30.25 | $30.43 | +1.13% | 987 |
| Aug 5, 2026 | $30.20 | $30.22 | $29.95 | $30.09 | -1.09% | 6,562 |
| Aug 4, 2026 | $30.29 | $30.48 | $30.29 | $30.42 | -0.55% | 822 |
| Aug 3, 2026 | $30.11 | $30.59 | $30.11 | $30.59 | +0.07% | 5,104 |
| Jul 31, 2026 | $30.15 | $30.63 | $29.80 | $30.57 | +1.16% | 5,745 |
| Jul 30, 2026 | $30.15 | $30.44 | $30.15 | $30.22 | -0.21% | 4,069 |
| Jul 29, 2026 | $30.74 | $30.74 | $30.28 | $30.28 | -0.06% | 2,487 |
| Jul 28, 2026 | $30.27 | $30.40 | $30.08 | $30.30 | +1.27% | 5,960 |
| Jul 27, 2026 | $29.92 | $29.92 | $29.92 | $29.92 | -1.73% | 389 |
| Jul 24, 2026 | $30.46 | $30.65 | $30.45 | $30.45 | -0.17% | 559 |
| Jul 23, 2026 | $30.42 | $30.51 | $30.42 | $30.50 | +0.76% | 4,803 |
| Jul 22, 2026 | $30.23 | $30.37 | $30.23 | $30.27 | +0.77% | 4,409 |
| Jul 21, 2026 | $30.05 | $30.05 | $30.04 | $30.04 | -0.14% | 1,097 |
| Jul 20, 2026 | $30.08 | $30.08 | $30.08 | $30.08 | +0.84% | 206 |
| Jul 17, 2026 | $29.82 | $29.87 | $29.82 | $29.83 | +0.33% | 1,931 |
| Jul 16, 2026 | $29.12 | $29.85 | $29.12 | $29.73 | +1.47% | 2,584 |
| Jul 15, 2026 | $29.50 | $29.79 | $29.30 | $29.30 | -1.18% | 3,163 |
| Jul 14, 2026 | $29.62 | $29.65 | $29.48 | $29.65 | -1.20% | 13,256 |
| Jul 13, 2026 | $29.80 | $30.01 | $29.80 | $30.01 | +2.08% | 2,172 |
| Jul 10, 2026 | $29.40 | $29.40 | $29.40 | $29.40 | -0.27% | 257 |
| Jul 9, 2026 | $29.76 | $29.77 | $29.49 | $29.49 | -0.92% | 10,127 |
| Jul 8, 2026 | $29.57 | $29.76 | $29.53 | $29.76 | +0.84% | 3,974 |
| Jul 7, 2026 | $29.35 | $29.51 | $29.35 | $29.51 | +2.25% | 1,219 |
| Jul 6, 2026 | $29.12 | $29.12 | $28.86 | $28.86 | -0.31% | 4,528 |
| Jul 2, 2026 | $28.93 | $28.95 | $28.79 | $28.95 | +1.01% | 5,656 |
| Jul 1, 2026 | $28.46 | $28.74 | $28.46 | $28.66 | -0.50% | 2,917 |
| Jun 30, 2026 | $28.90 | $28.90 | $28.80 | $28.80 | +0.27% | 3,692 |
| Jun 29, 2026 | $28.62 | $28.75 | $28.62 | $28.73 | +0.48% | 2,304 |
| Jun 26, 2026 | $28.48 | $28.59 | $28.43 | $28.59 | +1.02% | 338 |
| Jun 25, 2026 | $27.93 | $28.49 | $27.93 | $28.30 | +1.35% | 3,607 |
| Jun 24, 2026 | $28.31 | $28.31 | $27.92 | $27.92 | -2.60% | 1,620 |
| Jun 23, 2026 | $28.44 | $28.67 | $28.33 | $28.67 | +2.04% | 1,656 |
| Jun 22, 2026 | $28.02 | $28.11 | $28.02 | $28.10 | -0.18% | 1,400 |
| Jun 18, 2026 | $28.00 | $28.16 | $28.00 | $28.15 | +0.32% | 1,803 |
| Jun 17, 2026 | $28.29 | $28.29 | $27.98 | $28.06 | -0.62% | 1,636 |
| Jun 16, 2026 | $28.57 | $28.58 | $28.17 | $28.23 | -0.97% | 38,266 |
| Jun 15, 2026 | $28.66 | $28.66 | $28.51 | $28.51 | -1.87% | 2,941 |
| Jun 12, 2026 | $29.01 | $29.07 | $29.01 | $29.05 | -0.50% | 2,364 |
| Jun 11, 2026 | $29.20 | $29.20 | $29.20 | $29.20 | -0.95% | 314 |
| Jun 10, 2026 | $29.67 | $29.68 | $29.48 | $29.48 | +1.31% | 2,068 |
| Jun 9, 2026 | $29.14 | $29.22 | $29.10 | $29.10 | -0.90% | 765 |
| Jun 8, 2026 | $29.47 | $29.48 | $29.30 | $29.36 | -0.34% | 3,468 |
| Jun 5, 2026 | $29.58 | $29.69 | $29.46 | $29.46 | -0.84% | 2,070 |
| Jun 4, 2026 | $29.37 | $29.71 | $29.37 | $29.71 | +1.28% | 3,323 |
| Jun 3, 2026 | $29.43 | $29.60 | $29.29 | $29.34 | -0.05% | 4,463 |
| Jun 2, 2026 | $29.35 | $29.49 | $29.29 | $29.35 | +1.09% | 18,005 |
| Jun 1, 2026 | $29.14 | $29.14 | $28.98 | $29.04 | +1.09% | 1,356 |
| May 29, 2026 | $28.98 | $28.98 | $28.72 | $28.72 | -1.73% | 779 |
| May 28, 2026 | $29.24 | $29.33 | $29.16 | $29.23 | -0.67% | 8,105 |
| May 27, 2026 | $29.45 | $29.79 | $29.43 | $29.43 | -1.52% | 4,140 |
| May 26, 2026 | $30.12 | $30.12 | $29.88 | $29.88 | -2.16% | 2,480 |
| May 22, 2026 | $30.45 | $30.54 | $30.44 | $30.54 | +0.61% | 7,820 |
| May 21, 2026 | $30.68 | $30.68 | $30.25 | $30.36 | -0.54% | 12,317 |
| May 20, 2026 | $30.77 | $30.77 | $30.34 | $30.52 | -0.84% | 4,941 |
| May 19, 2026 | $30.68 | $30.78 | $30.68 | $30.78 | +1.03% | 1,357 |
| May 18, 2026 | $30.08 | $30.62 | $30.08 | $30.47 | +0.67% | 6,914 |
| May 15, 2026 | $30.40 | $30.40 | $30.25 | $30.26 | +0.43% | 468 |
| May 14, 2026 | $29.75 | $30.16 | $29.75 | $30.13 | +1.55% | 7,474 |
| May 13, 2026 | $29.35 | $29.67 | $29.35 | $29.67 | +0.22% | 5,366 |
| May 12, 2026 | $29.16 | $29.61 | $28.96 | $29.61 | +1.23% | 11,617 |
| May 11, 2026 | $28.99 | $29.30 | $28.99 | $29.25 | +1.02% | 7,402 |
| May 8, 2026 | $28.98 | $29.35 | $28.95 | $28.95 | -0.70% | 6,904 |
| May 7, 2026 | $28.83 | $29.16 | $28.83 | $29.16 | +1.02% | 499 |
| May 6, 2026 | $28.94 | $28.94 | $28.71 | $28.87 | -2.25% | 4,370 |
| May 5, 2026 | $29.51 | $29.68 | $29.51 | $29.53 | +0.24% | 4,723 |
| May 4, 2026 | $29.63 | $29.68 | $29.46 | $29.46 | +0.58% | 3,763 |
| May 1, 2026 | $29.33 | $29.36 | $29.22 | $29.29 | -1.04% | 6,249 |
| Apr 30, 2026 | $28.62 | $29.60 | $28.62 | $29.60 | +1.99% | 3,615 |
| Apr 29, 2026 | $28.89 | $29.02 | $28.87 | $29.02 | +1.40% | 5,524 |
| Apr 28, 2026 | $28.35 | $28.62 | $28.35 | $28.62 | +1.11% | 2,780 |
| Apr 27, 2026 | $28.38 | $28.38 | $28.18 | $28.31 | +0.37% | 14,242 |
| Apr 24, 2026 | $28.18 | $28.21 | $28.01 | $28.20 | -0.52% | 3,202 |
| Apr 23, 2026 | $28.27 | $28.40 | $28.21 | $28.35 | +0.64% | 1,655 |
| Apr 22, 2026 | $27.88 | $28.17 | $27.88 | $28.17 | +0.93% | 3,922 |
| Apr 21, 2026 | $27.71 | $27.92 | $27.63 | $27.91 | +0.50% | 7,649 |
| Apr 20, 2026 | $27.99 | $27.99 | $27.74 | $27.77 | +0.17% | 2,180 |
| Apr 17, 2026 | $27.36 | $27.82 | $27.36 | $27.72 | -0.99% | 7,567 |
| Apr 16, 2026 | $28.18 | $28.18 | $27.87 | $28.00 | +0.72% | 1,853 |
| Apr 15, 2026 | $27.76 | $27.95 | $27.75 | $27.80 | -0.63% | 11,966 |
| Apr 14, 2026 | $27.89 | $28.02 | $27.75 | $27.98 | -0.99% | 24,643 |
| Apr 13, 2026 | $28.60 | $28.62 | $28.18 | $28.25 | -2.30% | 5,787 |
| Apr 10, 2026 | $29.08 | $29.09 | $28.83 | $28.92 | -0.09% | 3,397 |
| Apr 9, 2026 | $28.95 | $28.95 | $28.95 | $28.95 | -0.38% | 32 |
| Apr 8, 2026 | $28.79 | $29.06 | $28.79 | $29.06 | -0.23% | 711 |
| Apr 7, 2026 | $29.01 | $29.23 | $29.01 | $29.12 | +1.41% | 3,235 |
| Apr 6, 2026 | $28.99 | $28.99 | $28.72 | $28.72 | -0.59% | 39,931 |
| Apr 2, 2026 | $28.76 | $28.94 | $28.76 | $28.89 | +0.67% | 8,185 |
| Apr 1, 2026 | $28.76 | $28.76 | $28.26 | $28.70 | -1.14% | 9,113 |
| Mar 31, 2026 | $29.48 | $29.48 | $28.78 | $29.03 | -1.54% | 2,061 |
| Mar 30, 2026 | $29.55 | $29.66 | $29.49 | $29.49 | -0.49% | 1,455 |
| Mar 27, 2026 | $29.97 | $30.19 | $29.63 | $29.63 | -0.67% | 4,286 |
| Mar 26, 2026 | $29.56 | $29.83 | $29.56 | $29.83 | +0.87% | 1,306 |
| Mar 25, 2026 | $29.62 | $29.62 | $29.50 | $29.57 | +0.05% | 5,287 |
| Mar 24, 2026 | $29.71 | $30.00 | $29.54 | $29.56 | +0.68% | 18,305 |
| Mar 23, 2026 | $29.02 | $29.45 | $29.02 | $29.36 | +0.41% | 9,549 |
| Mar 20, 2026 | $29.50 | $29.50 | $29.24 | $29.24 | -0.27% | 4,636 |
| Mar 19, 2026 | $29.16 | $29.37 | $29.16 | $29.32 | +1.45% | 4,209 |
| Mar 18, 2026 | $28.91 | $29.05 | $28.90 | $28.90 | -0.67% | 7,649 |
| Mar 17, 2026 | $28.93 | $29.25 | $28.93 | $29.09 | +0.63% | 6,693 |
| Mar 16, 2026 | $29.20 | $29.20 | $28.85 | $28.91 | +0.29% | 3,072 |
| Mar 13, 2026 | $28.07 | $28.91 | $28.07 | $28.83 | +1.02% | 6,730 |
| Mar 12, 2026 | $29.21 | $29.21 | $28.54 | $28.54 | -1.38% | 5,706 |
| Mar 11, 2026 | $28.65 | $28.95 | $28.65 | $28.94 | +1.01% | 1,779 |
| Mar 10, 2026 | $28.80 | $28.92 | $28.59 | $28.65 | -0.93% | 7,558 |
| Mar 9, 2026 | $29.06 | $29.07 | $28.83 | $28.92 | -0.75% | 1,021 |
| Mar 6, 2026 | $28.96 | $29.28 | $28.96 | $29.14 | -0.01% | 1,160 |
| Mar 5, 2026 | $29.06 | $29.31 | $29.06 | $29.14 | +0.27% | 12,125 |
| Mar 4, 2026 | $28.75 | $29.06 | $28.75 | $29.06 | +0.20% | 2,647 |
| Mar 3, 2026 | $28.81 | $29.00 | $28.79 | $29.00 | -0.33% | 1,872 |
| Mar 2, 2026 | $28.99 | $29.10 | $28.95 | $29.10 | +1.44% | 1,457 |
| Feb 27, 2026 | $28.61 | $28.69 | $28.49 | $28.68 | +0.75% | 5,648 |
| Feb 26, 2026 | $28.56 | $28.56 | $28.44 | $28.47 | +0.64% | 4,077 |
| Feb 25, 2026 | $28.21 | $28.34 | $28.10 | $28.29 | -0.08% | 64,194 |
| Feb 24, 2026 | $28.40 | $28.40 | $28.28 | $28.31 | -0.72% | 8,294 |
| Feb 23, 2026 | $28.64 | $28.64 | $28.33 | $28.51 | -0.05% | 15,572 |
| Feb 20, 2026 | $28.56 | $28.56 | $28.29 | $28.53 | +0.49% | 15,227 |
| Feb 19, 2026 | $28.31 | $28.39 | $28.24 | $28.39 | -0.14% | 1,870 |
| Feb 18, 2026 | $28.51 | $28.59 | $28.43 | $28.43 | +0.06% | 2,135 |
| Feb 17, 2026 | $28.27 | $28.44 | $27.95 | $28.41 | +0.53% | 9,038 |
| Feb 13, 2026 | $28.26 | $28.26 | $28.26 | $28.26 | +2.32% | 85 |
| Feb 12, 2026 | $27.66 | $27.68 | $27.43 | $27.62 | -0.47% | 10,379 |
| Feb 11, 2026 | $27.67 | $27.81 | $27.67 | $27.75 | +0.97% | 41,922 |
| Feb 10, 2026 | $27.40 | $27.49 | $27.34 | $27.49 | +0.68% | 1,899 |
| Feb 9, 2026 | $27.07 | $27.45 | $27.02 | $27.30 | +0.39% | 5,347 |
| Feb 6, 2026 | $27.14 | $27.30 | $27.06 | $27.19 | -0.06% | 19,699 |
| Feb 5, 2026 | $27.01 | $27.21 | $26.99 | $27.21 | -0.03% | 2,348 |
| Feb 4, 2026 | $26.95 | $27.22 | $26.95 | $27.22 | +0.97% | 6,496 |
| Feb 3, 2026 | $26.33 | $26.96 | $26.33 | $26.96 | +1.73% | 9,603 |
| Feb 2, 2026 | $26.58 | $26.58 | $26.50 | $26.50 | -0.95% | 3,546 |
| Jan 30, 2026 | $26.71 | $26.76 | $26.34 | $26.75 | -0.90% | 1,119 |
| Jan 29, 2026 | $27.00 | $27.01 | $26.89 | $27.00 | +0.66% | 6,264 |
| Jan 28, 2026 | $26.59 | $26.82 | $26.59 | $26.82 | +0.83% | 11,891 |
| Jan 27, 2026 | $26.42 | $26.66 | $26.40 | $26.60 | +1.29% | 17,203 |
| Jan 26, 2026 | $26.13 | $26.35 | $26.13 | $26.26 | +0.02% | 14,919 |
| Jan 23, 2026 | $26.51 | $26.51 | $26.25 | $26.25 | -0.03% | 5,789 |
| Jan 22, 2026 | $26.11 | $26.29 | $26.11 | $26.26 | +0.45% | 12,855 |
| Jan 21, 2026 | $26.60 | $26.60 | $26.11 | $26.14 | +0.33% | 2,207 |
| Jan 20, 2026 | $26.33 | $26.33 | $26.06 | $26.06 | -1.01% | 2,846 |
| Jan 16, 2026 | $26.22 | $26.33 | $26.09 | $26.33 | +0.48% | 6,847 |
| Jan 15, 2026 | $26.09 | $26.26 | $26.09 | $26.20 | +0.07% | 4,359 |
| Jan 14, 2026 | $26.20 | $26.27 | $26.18 | $26.18 | +0.39% | 1,527 |
| Jan 13, 2026 | $25.93 | $26.13 | $25.93 | $26.08 | +0.03% | 2,069 |
| Jan 12, 2026 | $25.90 | $26.16 | $25.85 | $26.07 | +0.73% | 12,847 |
| Jan 9, 2026 | $25.83 | $25.88 | $25.81 | $25.88 | +0.94% | 10,584 |
| Jan 8, 2026 | $25.06 | $25.64 | $25.06 | $25.64 | +1.58% | 2,892 |
| Jan 7, 2026 | $25.13 | $25.30 | $25.13 | $25.24 | +0.34% | 5,553 |
| Jan 6, 2026 | $25.47 | $25.48 | $25.16 | $25.16 | -1.45% | 3,880 |
| Jan 5, 2026 | $25.50 | $25.55 | $25.37 | $25.53 | +0.09% | 3,809 |
| Jan 2, 2026 | $25.32 | $25.50 | $25.32 | $25.50 | +0.79% | 667 |
| Dec 31, 2025 | $25.28 | $25.36 | $25.24 | $25.30 | -0.25% | 2,914 |
| Dec 30, 2025 | $25.31 | $25.37 | $25.26 | $25.37 | +0.76% | 22,901 |
| Dec 29, 2025 | $25.28 | $25.28 | $25.12 | $25.17 | -0.16% | 7,150 |
| Dec 26, 2025 | $25.15 | $25.21 | $25.14 | $25.21 | -0.64% | 1,587 |
| Dec 24, 2025 | $25.48 | $25.48 | $25.38 | $25.38 | -0.11% | 576 |
| Dec 23, 2025 | $25.30 | $25.43 | $25.17 | $25.40 | +0.74% | 18,532 |
| Dec 22, 2025 | $25.10 | $25.32 | $25.10 | $25.22 | +0.59% | 3,516 |
| Dec 19, 2025 | $25.32 | $25.32 | $25.07 | $25.07 | -0.16% | 3,387 |
| Dec 18, 2025 | $25.48 | $25.48 | $25.03 | $25.11 | -0.82% | 20,638 |
| Dec 17, 2025 | $25.18 | $25.32 | $25.08 | $25.32 | +0.90% | 12,474 |
| Dec 16, 2025 | $25.46 | $25.46 | $25.09 | $25.09 | -1.76% | 3,033 |
| Dec 15, 2025 | $25.53 | $25.64 | $25.39 | $25.54 | +0.12% | 1,969 |
| Dec 12, 2025 | $25.50 | $25.59 | $25.47 | $25.51 | +0.28% | 2,843 |
| Dec 11, 2025 | $25.46 | $25.54 | $25.44 | $25.44 | +0.20% | 1,788 |
| Dec 10, 2025 | $25.45 | $25.45 | $25.39 | $25.39 | -0.31% | 2,675 |
| Dec 9, 2025 | $25.85 | $25.85 | $25.47 | $25.47 | -0.70% | 10,622 |
| Dec 8, 2025 | $25.59 | $25.82 | $25.59 | $25.65 | -0.81% | 12,552 |
| Dec 5, 2025 | $25.95 | $25.95 | $25.78 | $25.86 | -0.04% | 3,823 |
| Dec 4, 2025 | $25.86 | $25.93 | $25.86 | $25.87 | +0.98% | 1,975 |
| Dec 3, 2025 | $25.45 | $25.76 | $25.45 | $25.62 | +1.18% | 2,202 |
| Dec 2, 2025 | $25.58 | $25.58 | $25.32 | $25.32 | -1.40% | 9,650 |
| Dec 1, 2025 | $25.78 | $25.80 | $25.63 | $25.68 | -0.10% | 35,067 |
| Nov 28, 2025 | $25.73 | $25.73 | $25.65 | $25.71 | +0.89% | 596 |
| Nov 26, 2025 | $25.50 | $25.55 | $25.48 | $25.48 | +0.50% | 17,941 |
| Nov 25, 2025 | $25.26 | $25.35 | $25.23 | $25.35 | +0.69% | 2,725 |
| Nov 24, 2025 | $25.11 | $25.18 | $25.09 | $25.18 | -0.32% | 7,495 |
| Nov 21, 2025 | $24.83 | $25.26 | $24.83 | $25.26 | +0.73% | 640 |
| Nov 20, 2025 | $25.15 | $25.30 | $24.98 | $25.08 | -0.35% | 4,495 |
| Nov 19, 2025 | $25.08 | $25.19 | $25.08 | $25.17 | +0.19% | 1,911 |
| Nov 18, 2025 | $25.04 | $25.12 | $24.96 | $25.12 | +0.17% | 1,880 |
| Nov 17, 2025 | $25.23 | $25.31 | $25.00 | $25.08 | -0.78% | 5,251 |
| Nov 14, 2025 | $24.52 | $25.28 | $24.52 | $25.28 | +2.17% | 4,369 |
| Nov 13, 2025 | $24.91 | $24.91 | $24.66 | $24.74 | -0.12% | 4,631 |
| Nov 12, 2025 | $24.82 | $24.84 | $24.76 | $24.77 | -0.59% | 37,874 |
| Nov 11, 2025 | $24.84 | $24.96 | $24.81 | $24.92 | +0.26% | 19,955 |
| Nov 10, 2025 | $24.59 | $24.86 | $24.59 | $24.85 | +0.56% | 9,681 |
| Nov 7, 2025 | $24.60 | $24.72 | $24.48 | $24.72 | +0.19% | 4,826 |
| Nov 6, 2025 | $24.58 | $24.75 | $24.56 | $24.67 | +0.35% | 4,173 |
| Nov 5, 2025 | $24.38 | $24.58 | $24.23 | $24.58 | +1.18% | 14,825 |
| Nov 4, 2025 | $24.16 | $24.41 | $24.16 | $24.30 | -0.47% | 5,478 |
| Nov 3, 2025 | $24.46 | $24.50 | $24.31 | $24.41 | -0.40% | 3,975 |
| Oct 31, 2025 | $24.54 | $24.55 | $24.46 | $24.51 | -0.08% | 5,143 |
| Oct 30, 2025 | $24.43 | $24.64 | $24.43 | $24.53 | +0.38% | 7,418 |
| Oct 29, 2025 | $24.53 | $24.58 | $24.44 | $24.44 | -0.63% | 465 |
| Oct 28, 2025 | $24.53 | $24.67 | $24.52 | $24.59 | -0.03% | 5,721 |
| Oct 27, 2025 | $24.59 | $24.60 | $24.46 | $24.60 | +0.68% | 3,172 |
| Oct 24, 2025 | $24.59 | $24.60 | $24.43 | $24.43 | -0.51% | 7,978 |
| Oct 23, 2025 | $24.49 | $24.62 | $24.45 | $24.56 | +0.37% | 10,750 |
| Oct 22, 2025 | $24.23 | $24.47 | $24.18 | $24.47 | +1.49% | 3,863 |
| Oct 21, 2025 | $24.07 | $24.18 | $24.06 | $24.11 | -0.29% | 5,534 |
| Oct 20, 2025 | $24.00 | $24.18 | $23.95 | $24.18 | – | 1,786 |
Seasonality
MLPB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.7% | 1.3% | -5.0% | 5.7% | 1.6% | -0.6% | 3.4% | -1.2% | -2.0% | 2.0% | 3.6% | -2.3% |
| Months up | 9 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 7.5% | 7.2% | 1.2% | 3.5% | -3.0% | 0.3% | 7.7% | 2.7% | -7.2% | 4.6% | ||
| 2025 | 8.6% | 3.1% | -0.1% | -8.3% | 1.4% | 2.5% | 3.1% | -1.0% | -4.3% | -0.2% | 4.9% | -1.6% |
| 2024 | 4.7% | 4.7% | 4.9% | -1.5% | 0.4% | 4.6% | 0.5% | 0.3% | -0.4% | -1.4% | 14.9% | -7.2% |
| 2023 | 5.8% | -1.5% | -0.9% | 1.6% | -0.2% | 4.5% | 5.8% | 0.8% | 2.2% | -0.5% | 6.6% | -3.5% |
| 2022 | 10.9% | 5.4% | 1.8% | -0.6% | 7.7% | -14.3% | 12.9% | 3.6% | -7.3% | 14.3% | 1.0% | -4.7% |
| 2021 | 5.1% | 8.4% | 6.9% | 7.5% | 7.0% | 6.0% | -6.4% | -3.1% | 2.8% | 5.2% | -7.6% | 3.6% |
| 2020 | -5.8% | -15.2% | -46.4% | 48.2% | 7.8% | -8.1% | -3.9% | 0.6% | -13.0% | 4.3% | 23.1% | 2.1% |
| 2019 | 12.8% | 1.1% | 2.9% | -0.6% | -0.5% | 0.5% | 0.3% | -5.6% | 0.5% | -6.9% | -5.7% | 8.4% |
| 2018 | 15.4% | -8.7% | -13.4% | 5.2% | 0.0% | 0.0% | 12.0% | 0.0% | 0.7% | 0.9% | 0.0% | -16.4% |
| 2017 | 1.6% | 8.5% | -6.7% | 2.2% | -4.9% | -1.8% | 1.5% | -10.1% | 5.7% | -0.7% | -4.5% | -1.0% |