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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $29.25 | $30.19 | $28.57 | $30.05 | +3.11% | 81,133 |
| Sep 2026 | $31.55 | $31.94 | $29.02 | $29.15 | -7.21% | 104,471 |
| Aug 2026 | $30.11 | $31.41 | $29.95 | $31.41 | +2.75% | 79,495 |
| Jul 2026 | $28.46 | $30.74 | $28.46 | $30.57 | +6.13% | 81,508 |
| Jun 2026 | $29.14 | $29.71 | $27.92 | $28.80 | +0.28% | 97,459 |
| May 2026 | $29.33 | $30.78 | $28.71 | $28.72 | -2.96% | 107,688 |
| Apr 2026 | $28.76 | $29.60 | $27.36 | $29.60 | +1.95% | 161,189 |
| Mar 2026 | $28.99 | $30.19 | $28.07 | $29.03 | +1.21% | 110,563 |
| Feb 2026 | $26.58 | $28.69 | $26.33 | $28.68 | +7.21% | 227,379 |
| Jan 2026 | $25.32 | $27.01 | $25.06 | $26.75 | +5.74% | 130,127 |
| Dec 2025 | $25.78 | $25.95 | $25.03 | $25.30 | -1.57% | 181,874 |
| Nov 2025 | $24.46 | $25.73 | $24.16 | $25.71 | +4.89% | 152,721 |
| Oct 2025 | $24.86 | $25.10 | $23.41 | $24.51 | -1.93% | 120,980 |
| Sep 2025 | $27.04 | $27.04 | $24.25 | $24.99 | -4.28% | 153,341 |
| Aug 2025 | $26.14 | $26.20 | $25.37 | $26.11 | -1.04% | 119,784 |
| Jul 2025 | $25.66 | $26.50 | $25.28 | $26.38 | +1.45% | 146,519 |
| Jun 2025 | $25.53 | $26.40 | $25.43 | $26.00 | +2.46% | 142,746 |
| May 2025 | $25.04 | $26.24 | $23.00 | $25.38 | +1.44% | 123,531 |
| Apr 2025 | $27.58 | $28.10 | $22.75 | $25.02 | -9.85% | 142,131 |
| Mar 2025 | $28.96 | $28.96 | $26.35 | $27.75 | -0.05% | 204,684 |
| Feb 2025 | $26.83 | $28.07 | $26.80 | $27.77 | +3.11% | 204,528 |
| Jan 2025 | $25.25 | $27.60 | $25.25 | $26.93 | +6.94% | 159,508 |
| Dec 2024 | $26.95 | $26.95 | $24.48 | $25.18 | -7.21% | 101,399 |
| Nov 2024 | $23.65 | $27.14 | $23.60 | $27.14 | +14.92% | 149,671 |
| Oct 2024 | $24.25 | $24.80 | $23.52 | $23.62 | -2.95% | 86,792 |
| Sep 2024 | $24.55 | $24.69 | $23.77 | $24.33 | -0.36% | 128,057 |
| Aug 2024 | $24.18 | $24.49 | $22.81 | $24.42 | +0.28% | 156,213 |
| Jul 2024 | $24.59 | $25.09 | $24.17 | $24.35 | -1.09% | 110,216 |
| Jun 2024 | $23.28 | $24.62 | $23.05 | $24.62 | +4.58% | 379,887 |
| May 2024 | $23.19 | $24.13 | $23.11 | $23.54 | +0.44% | 133,438 |
| Apr 2024 | $24.14 | $24.73 | $22.59 | $23.44 | -2.94% | 175,101 |
| Mar 2024 | $23.15 | $24.22 | $23.11 | $24.15 | +4.85% | 804,006 |
| Feb 2024 | $22.01 | $23.38 | $21.72 | $23.03 | +4.68% | 109,335 |
| Jan 2024 | $21.47 | $22.27 | $20.97 | $22.00 | +2.90% | 117,955 |
| Dec 2023 | $22.19 | $22.30 | $20.75 | $21.38 | -3.50% | 115,663 |
| Nov 2023 | $20.90 | $22.16 | $20.84 | $22.16 | +6.64% | 217,864 |
| Oct 2023 | $21.11 | $21.40 | $20.28 | $20.78 | -2.22% | 149,859 |
| Sep 2023 | $20.80 | $21.56 | $20.42 | $21.25 | +2.21% | 139,850 |
| Aug 2023 | $20.55 | $20.96 | $20.22 | $20.79 | +0.76% | 106,664 |
| Jul 2023 | $20.01 | $20.65 | $19.72 | $20.63 | +3.86% | 70,894 |
| Jun 2023 | $18.89 | $20.00 | $18.89 | $19.87 | +4.48% | 139,421 |
| May 2023 | $19.13 | $19.75 | $18.16 | $19.01 | -0.20% | 113,264 |
| Apr 2023 | $19.42 | $19.50 | $18.72 | $19.05 | -0.10% | 629,217 |
| Mar 2023 | $19.21 | $19.73 | $17.73 | $19.07 | -0.93% | 1,505,964 |
| Feb 2023 | $19.50 | $20.03 | $19.19 | $19.25 | -1.50% | 158,552 |
| Jan 2023 | $18.57 | $19.89 | $18.32 | $19.54 | +4.17% | 250,112 |
| Dec 2022 | $19.75 | $19.75 | $18.00 | $18.76 | -4.70% | 408,673 |
| Nov 2022 | $19.57 | $19.71 | $18.88 | $19.68 | +1.02% | 233,227 |
| Oct 2022 | $17.72 | $19.56 | $17.40 | $19.49 | +12.36% | 628,582 |
| Sep 2022 | $18.52 | $19.44 | $16.46 | $17.34 | -7.32% | 380,271 |
| Aug 2022 | $17.96 | $19.53 | $17.21 | $18.71 | +3.61% | 720,518 |
| Jul 2022 | $16.03 | $18.32 | $15.32 | $18.06 | +10.86% | 461,846 |
| Jun 2022 | $19.27 | $20.00 | $15.50 | $16.29 | -14.32% | 589,101 |
| May 2022 | $17.48 | $19.22 | $16.93 | $19.01 | +7.73% | 635,994 |
| Apr 2022 | $18.02 | $19.25 | $17.31 | $17.65 | -2.04% | 552,524 |
| Mar 2022 | $17.65 | $18.62 | $16.65 | $18.02 | +1.78% | 1,191,844 |
| Feb 2022 | $16.81 | $17.93 | $16.55 | $17.70 | +5.45% | 314,548 |
| Jan 2022 | $15.52 | $17.03 | $15.52 | $16.79 | +9.07% | 231,298 |
| Dec 2021 | $15.21 | $15.40 | $14.14 | $15.39 | +3.57% | 1,089,679 |
| Nov 2021 | $16.41 | $16.54 | $14.76 | $14.86 | -7.59% | 273,214 |
| Oct 2021 | $15.59 | $17.08 | $15.59 | $16.08 | +3.54% | 660,542 |
| Sep 2021 | $15.05 | $15.98 | $14.50 | $15.53 | +2.83% | 421,518 |
| Aug 2021 | $15.60 | $15.72 | $14.42 | $15.10 | -3.06% | 498,127 |
| Jul 2021 | $17.05 | $17.15 | $14.53 | $15.58 | -7.87% | 768,331 |
| Jun 2021 | $16.21 | $18.06 | $16.21 | $16.91 | +6.02% | 438,064 |
| May 2021 | $14.89 | $16.34 | $14.89 | $15.95 | +6.98% | 502,731 |
| Apr 2021 | $14.09 | $15.30 | $14.00 | $14.91 | +5.45% | 441,100 |
| Mar 2021 | $13.63 | $15.13 | $13.52 | $14.14 | +6.88% | 638,370 |
| Feb 2021 | $11.94 | $14.04 | $11.94 | $13.23 | +8.35% | 618,448 |
| Jan 2021 | $12.11 | $13.65 | $11.78 | $12.21 | +2.86% | 622,239 |
| Dec 2020 | $11.76 | $13.30 | $11.68 | $11.87 | +2.07% | 1,519,523 |
| Nov 2020 | $9.57 | $12.73 | $9.41 | $11.63 | +23.06% | 1,219,836 |
| Oct 2020 | $9.34 | $10.35 | $9.04 | $9.45 | +1.07% | 999,224 |
| Sep 2020 | $10.66 | $10.77 | $8.91 | $9.35 | -13.02% | 1,577,245 |
| Aug 2020 | $10.70 | $11.94 | $10.54 | $10.75 | +0.56% | 987,431 |
| Jul 2020 | $11.59 | $11.59 | $9.99 | $10.69 | -6.55% | 1,955,761 |
| Jun 2020 | $12.21 | $14.62 | $11.13 | $11.44 | -8.11% | 1,641,729 |
| May 2020 | $10.97 | $12.72 | $10.30 | $12.45 | +7.79% | 1,656,906 |
| Apr 2020 | $7.42 | $12.10 | $6.68 | $11.55 | +41.55% | 2,397,418 |
| Mar 2020 | $15.38 | $15.94 | $5.32 | $8.16 | -46.43% | 5,216,556 |
| Feb 2020 | $21.55 | $21.55 | $14.58 | $15.23 | -15.18% | 2,176,522 |
| Jan 2020 | $19.70 | $20.16 | $17.95 | $17.96 | -7.73% | 318,537 |
| Dec 2019 | $17.95 | $19.76 | $17.70 | $19.46 | +8.44% | 40,068 |
| Nov 2019 | $19.23 | $19.26 | $17.63 | $17.95 | -5.73% | 30,867 |
| Oct 2019 | $20.84 | $20.84 | $19.04 | $19.04 | -8.64% | 3,024 |
| Sep 2019 | $20.55 | $22.00 | $20.55 | $20.84 | +0.50% | 30,002 |
| Aug 2019 | $21.60 | $21.60 | $19.97 | $20.74 | -5.60% | 60 |
| Jul 2019 | $22.27 | $22.63 | $21.97 | $21.97 | -1.38% | 55 |
| Jun 2019 | $21.98 | $22.27 | $21.96 | $22.27 | +0.54% | 570 |
| May 2019 | $22.26 | $22.30 | $21.91 | $22.16 | -0.48% | 3 |
| Apr 2019 | $22.79 | $22.79 | $22.26 | $22.26 | -2.33% | 4 |
| Mar 2019 | $22.14 | $22.79 | $22.12 | $22.79 | +2.94% | 470 |
| Feb 2019 | $21.91 | $22.84 | $21.38 | $22.14 | +1.05% | 1 |
| Jan 2019 | $19.78 | $22.15 | $19.78 | $21.91 | +10.77% | 1,475 |
| Dec 2018 | $23.66 | $23.66 | $19.67 | $19.78 | -16.40% | 60 |
| Nov 2018 | $23.66 | $23.66 | $23.66 | $23.66 | 0.00% | 200 |
| Oct 2018 | $23.86 | $23.86 | $23.66 | $23.66 | -0.85% | 202 |
| Sep 2018 | $23.70 | $25.02 | $23.70 | $23.86 | +0.69% | 1,740 |
| Aug 2018 | $23.70 | $23.70 | $23.70 | $23.70 | 0.00% | – |
| Jul 2018 | $21.54 | $23.70 | $21.54 | $23.70 | +10.05% | 370 |
| Jun 2018 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | – |
| May 2018 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | 69 |
| Apr 2018 | $20.87 | $21.54 | $20.87 | $21.54 | +3.18% | 1,410 |
| Mar 2018 | $24.11 | $24.11 | $20.87 | $20.87 | -13.43% | 1,730 |
| Feb 2018 | $26.40 | $26.40 | $24.05 | $24.11 | -8.68% | 776 |
| Jan 2018 | $23.23 | $26.40 | $23.23 | $26.40 | +13.65% | 3,311 |
| Dec 2017 | $23.46 | $23.46 | $23.23 | $23.23 | -0.98% | 2,072 |
| Nov 2017 | $24.57 | $24.57 | $23.46 | $23.46 | -4.52% | 413 |
| Oct 2017 | $25.16 | $25.16 | $24.57 | $24.57 | -2.33% | 530 |
| Sep 2017 | $23.80 | $25.16 | $23.80 | $25.16 | +5.72% | 405 |
| Aug 2017 | $26.48 | $26.48 | $23.64 | $23.80 | -10.14% | 3,448 |
| Jul 2017 | $26.48 | $26.48 | $26.48 | $26.48 | 0.00% | 90 |
| Jun 2017 | $26.96 | $27.35 | $24.68 | $26.48 | -1.78% | 8,281 |
| May 2017 | $28.35 | $28.35 | $26.96 | $26.96 | -4.90% | 527 |
| Apr 2017 | $28.17 | $29.41 | $28.17 | $28.35 | +0.65% | 420 |
| Mar 2017 | $30.20 | $30.20 | $28.12 | $28.17 | -6.73% | 903 |
| Feb 2017 | $27.84 | $30.20 | $27.84 | $30.20 | +8.48% | 204 |
| Jan 2017 | $27.84 | $27.84 | $27.84 | $27.84 | 0.00% | – |
| Dec 2016 | $27.84 | $27.84 | $27.84 | $27.84 | 0.00% | 304 |
| Nov 2016 | $27.84 | $27.84 | $27.84 | $27.84 | 0.00% | 3 |
| Oct 2016 | $27.50 | $27.84 | $27.50 | $27.84 | +1.24% | 301 |
| Sep 2016 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 0 |
| Aug 2016 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 0 |
| Jul 2016 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 2 |
| Jun 2016 | $23.06 | $28.42 | $23.06 | $27.50 | +19.25% | 919 |
| May 2016 | $23.06 | $23.06 | $23.06 | $23.06 | 0.00% | 0 |
| Apr 2016 | $24.38 | $24.38 | $23.06 | $23.06 | -5.41% | 100 |
| Mar 2016 | $22.02 | $24.38 | $21.95 | $24.38 | +9.47% | 6,000 |
| Feb 2016 | $21.91 | $22.35 | $17.56 | $22.27 | +1.64% | 3,200 |
| Jan 2016 | $22.53 | $24.08 | $21.91 | $21.91 | -2.75% | 800 |
| Dec 2015 | $28.90 | $28.90 | $21.73 | $22.53 | -22.04% | 8,000 |
| Nov 2015 | $28.90 | $28.90 | $28.90 | $28.90 | 0.00% | 0 |
| Oct 2015 | $30.70 | $30.70 | $28.90 | $28.90 | – | 12,200 |
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% |