UBS AG (MLPR) stock
MLPRNYSENational Commercial BanksFiscal year ends December 31Also trades as AMUB, BDCX, BDCZ, CEFD, HDLB, IFED, MLPB, MVRL, PFFL, SMHB, UCIB
$72.17+0.58 (+0.81%)
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
$72.17
+0.81% on the day
52-week range
$52.70 – $80.16
-10.0% from the high
Change over 52 weeks
+30.6%
From $55.26 on Oct 30, 2025
Average volume
530
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $71.86 | $72.17 | $71.82 | $72.17 | +0.81% | 895 |
| Oct 29, 2026 | $72.08 | $72.08 | $71.59 | $71.59 | +2.34% | 376 |
| Oct 28, 2026 | $69.95 | $69.95 | $69.95 | $69.95 | 0.00% | 40 |
| Oct 27, 2026 | $70.36 | $70.36 | $69.95 | $69.95 | -0.59% | 623 |
| Oct 26, 2026 | $70.20 | $70.36 | $70.20 | $70.36 | +0.72% | 168 |
| Oct 23, 2026 | $69.86 | $69.86 | $69.86 | $69.86 | +2.62% | 71 |
| Oct 22, 2026 | $67.44 | $68.08 | $67.44 | $68.08 | -1.05% | 470 |
| Oct 21, 2026 | $69.16 | $69.39 | $68.80 | $68.80 | +0.11% | 592 |
| Oct 20, 2026 | $68.72 | $68.72 | $68.72 | $68.72 | +1.41% | 141 |
| Oct 19, 2026 | $67.31 | $67.77 | $67.31 | $67.77 | -1.23% | 663 |
| Oct 16, 2026 | $67.78 | $70.60 | $67.78 | $68.61 | +2.71% | 1,511 |
| Oct 15, 2026 | $66.80 | $66.80 | $66.80 | $66.80 | -1.58% | 202 |
| Oct 14, 2026 | $67.51 | $67.87 | $67.50 | $67.87 | -1.62% | 548 |
| Oct 13, 2026 | $68.98 | $68.99 | $68.98 | $68.99 | -2.25% | 837 |
| Oct 12, 2026 | $71.56 | $71.56 | $70.58 | $70.58 | +0.33% | 518 |
| Oct 9, 2026 | $70.48 | $70.50 | $70.00 | $70.35 | -1.22% | 1,385 |
| Oct 8, 2026 | $71.54 | $71.73 | $71.21 | $71.21 | +1.36% | 688 |
| Oct 7, 2026 | $70.26 | $70.26 | $70.26 | $70.26 | -3.64% | 133 |
| Oct 6, 2026 | $72.14 | $72.91 | $72.14 | $72.91 | +1.29% | 1,209 |
| Oct 5, 2026 | $69.61 | $71.99 | $68.47 | $71.99 | +1.20% | 1,869 |
| Oct 2, 2026 | $71.14 | $71.14 | $71.14 | $71.14 | +1.46% | 70 |
| Oct 1, 2026 | $69.33 | $70.12 | $69.33 | $70.12 | +1.15% | 221 |
| Sep 30, 2026 | $69.92 | $69.92 | $69.32 | $69.32 | -1.04% | 245 |
| Sep 29, 2026 | $70.05 | $70.05 | $70.05 | $70.05 | -2.33% | 41 |
| Sep 28, 2026 | $71.26 | $71.72 | $70.48 | $71.72 | -0.48% | 919 |
| Sep 25, 2026 | $71.04 | $72.07 | $71.04 | $72.07 | -1.08% | 701 |
| Sep 24, 2026 | $72.86 | $72.86 | $72.86 | $72.86 | -0.72% | 34 |
| Sep 23, 2026 | $73.81 | $73.82 | $73.39 | $73.39 | -0.70% | 578 |
| Sep 22, 2026 | $74.60 | $74.60 | $73.90 | $73.90 | -2.12% | 140 |
| Sep 21, 2026 | $76.69 | $76.69 | $75.50 | $75.50 | -1.43% | 1,210 |
| Sep 18, 2026 | $76.60 | $76.60 | $76.60 | $76.60 | -0.30% | 24 |
| Sep 17, 2026 | $76.83 | $76.83 | $76.83 | $76.83 | +0.55% | 68 |
| Sep 16, 2026 | $76.95 | $76.95 | $76.40 | $76.40 | -1.60% | 159 |
| Sep 15, 2026 | $77.81 | $78.13 | $77.64 | $77.64 | -0.36% | 371 |
| Sep 14, 2026 | $80.16 | $80.16 | $77.92 | $77.92 | -1.71% | 204 |
| Sep 11, 2026 | $79.28 | $79.28 | $79.28 | $79.28 | +0.17% | 69 |
| Sep 10, 2026 | $79.15 | $79.15 | $79.15 | $79.15 | -0.94% | 129 |
| Sep 9, 2026 | $80.09 | $80.09 | $79.90 | $79.90 | +0.49% | 183 |
| Sep 8, 2026 | $79.80 | $79.80 | $79.51 | $79.51 | +0.60% | 120 |
| Sep 4, 2026 | $79.04 | $79.04 | $79.04 | $79.04 | +0.36% | 134 |
| Sep 3, 2026 | $79.57 | $79.63 | $78.75 | $78.75 | -0.79% | 876 |
| Sep 2, 2026 | $79.57 | $79.57 | $79.38 | $79.38 | -0.25% | 572 |
| Sep 1, 2026 | $79.00 | $79.68 | $79.00 | $79.58 | +0.69% | 536 |
| Aug 31, 2026 | $79.03 | $79.03 | $79.03 | $79.03 | +1.36% | 61 |
| Aug 28, 2026 | $77.98 | $77.98 | $77.98 | $77.98 | +0.01% | 51 |
| Aug 27, 2026 | $77.51 | $77.97 | $77.01 | $77.97 | -0.25% | 2,779 |
| Aug 26, 2026 | $76.93 | $78.17 | $76.93 | $78.17 | +1.89% | 4,179 |
| Aug 25, 2026 | $76.72 | $76.72 | $76.72 | $76.72 | -0.28% | 81 |
| Aug 24, 2026 | $76.62 | $76.93 | $76.62 | $76.93 | +0.10% | 269 |
| Aug 21, 2026 | $76.21 | $76.85 | $76.21 | $76.85 | -0.78% | 252 |
| Aug 20, 2026 | $77.46 | $77.46 | $77.46 | $77.46 | +0.35% | 182 |
| Aug 19, 2026 | $77.19 | $77.19 | $77.19 | $77.19 | -1.06% | 39 |
| Aug 18, 2026 | $78.02 | $78.02 | $78.02 | $78.02 | +1.13% | 82 |
| Aug 17, 2026 | $77.60 | $77.60 | $77.15 | $77.15 | -0.52% | 307 |
| Aug 14, 2026 | $76.84 | $77.55 | $76.84 | $77.55 | +2.20% | 1,743 |
| Aug 13, 2026 | $76.49 | $76.49 | $75.88 | $75.88 | -1.02% | 152 |
| Aug 12, 2026 | $76.80 | $76.80 | $76.67 | $76.67 | +1.05% | 274 |
| Aug 11, 2026 | $75.87 | $75.87 | $75.87 | $75.87 | +0.63% | 22 |
| Aug 10, 2026 | $75.30 | $75.39 | $74.80 | $75.39 | +2.35% | 450 |
| Aug 7, 2026 | $74.30 | $74.30 | $73.67 | $73.67 | -1.66% | 849 |
| Aug 6, 2026 | $75.20 | $75.25 | $74.91 | $74.91 | +1.57% | 1,103 |
| Aug 5, 2026 | $73.80 | $73.80 | $73.75 | $73.75 | -1.43% | 182 |
| Aug 4, 2026 | $74.82 | $74.82 | $74.82 | $74.82 | -0.45% | 55 |
| Aug 3, 2026 | $75.16 | $75.16 | $75.16 | $75.16 | -0.51% | 127 |
| Jul 31, 2026 | $75.54 | $75.54 | $75.54 | $75.54 | +1.62% | 91 |
| Jul 30, 2026 | $75.50 | $75.50 | $74.33 | $74.33 | +0.41% | 745 |
| Jul 29, 2026 | $75.10 | $75.10 | $74.03 | $74.03 | +0.11% | 823 |
| Jul 28, 2026 | $72.60 | $73.95 | $72.60 | $73.95 | +1.74% | 564 |
| Jul 27, 2026 | $72.68 | $72.69 | $72.68 | $72.69 | -2.77% | 211 |
| Jul 24, 2026 | $74.76 | $74.76 | $74.76 | $74.76 | -0.08% | 126 |
| Jul 23, 2026 | $75.70 | $75.70 | $74.70 | $74.82 | +0.21% | 1,125 |
| Jul 22, 2026 | $74.81 | $74.81 | $74.67 | $74.67 | +1.60% | 513 |
| Jul 21, 2026 | $73.23 | $73.49 | $73.23 | $73.49 | +0.01% | 435 |
| Jul 20, 2026 | $73.48 | $73.48 | $73.48 | $73.48 | +3.95% | 70 |
| Jul 17, 2026 | $72.69 | $72.69 | $70.16 | $70.69 | -2.67% | 1,558 |
| Jul 16, 2026 | $72.48 | $72.65 | $72.48 | $72.63 | +2.37% | 1,050 |
| Jul 15, 2026 | $70.95 | $70.95 | $70.95 | $70.95 | -1.83% | 39 |
| Jul 14, 2026 | $72.79 | $72.79 | $72.27 | $72.27 | -1.90% | 305 |
| Jul 13, 2026 | $73.67 | $73.67 | $73.67 | $73.67 | +3.11% | 211 |
| Jul 10, 2026 | $71.24 | $71.45 | $71.24 | $71.45 | -1.03% | 298 |
| Jul 9, 2026 | $72.51 | $72.95 | $72.20 | $72.20 | -1.17% | 1,970 |
| Jul 8, 2026 | $72.33 | $73.05 | $72.33 | $73.05 | +1.26% | 446 |
| Jul 7, 2026 | $71.27 | $72.14 | $71.27 | $72.14 | +3.55% | 690 |
| Jul 6, 2026 | $70.00 | $70.00 | $69.65 | $69.67 | +0.03% | 599 |
| Jul 2, 2026 | $69.50 | $69.99 | $69.20 | $69.64 | +0.90% | 877 |
| Jul 1, 2026 | $69.02 | $69.02 | $69.02 | $69.02 | -1.02% | 128 |
| Jun 30, 2026 | $69.73 | $69.73 | $69.73 | $69.73 | +0.55% | 29 |
| Jun 29, 2026 | $69.35 | $69.35 | $69.35 | $69.35 | +0.61% | 283 |
| Jun 26, 2026 | $68.93 | $68.93 | $68.93 | $68.93 | +1.03% | 172 |
| Jun 25, 2026 | $68.05 | $68.23 | $68.05 | $68.23 | +2.73% | 560 |
| Jun 24, 2026 | $67.50 | $67.81 | $66.38 | $66.41 | -4.13% | 3,611 |
| Jun 23, 2026 | $67.80 | $69.27 | $67.80 | $69.27 | +2.97% | 1,606 |
| Jun 22, 2026 | $66.69 | $67.61 | $66.62 | $67.28 | -0.79% | 1,465 |
| Jun 18, 2026 | $67.49 | $67.81 | $67.31 | $67.81 | +1.35% | 1,077 |
| Jun 17, 2026 | $66.91 | $66.91 | $66.91 | $66.91 | -1.41% | 35 |
| Jun 16, 2026 | $67.87 | $67.87 | $67.87 | $67.87 | -1.00% | 221 |
| Jun 15, 2026 | $68.46 | $68.55 | $68.46 | $68.55 | -3.48% | 568 |
| Jun 12, 2026 | $71.02 | $71.02 | $71.02 | $71.02 | -0.69% | 15 |
| Jun 11, 2026 | $73.45 | $73.50 | $71.52 | $71.52 | -1.52% | 785 |
| Jun 10, 2026 | $72.62 | $72.62 | $72.62 | $72.62 | +2.02% | 8 |
| Jun 9, 2026 | $71.18 | $71.18 | $71.18 | $71.18 | -1.14% | 105 |
| Jun 8, 2026 | $72.46 | $72.46 | $72.00 | $72.00 | -0.35% | 208 |
| Jun 5, 2026 | $72.25 | $72.25 | $72.25 | $72.25 | -1.39% | 45 |
| Jun 4, 2026 | $73.27 | $73.27 | $73.27 | $73.27 | +1.73% | 8 |
| Jun 3, 2026 | $72.02 | $72.02 | $72.02 | $72.02 | -0.37% | 315 |
| Jun 2, 2026 | $72.29 | $72.29 | $72.29 | $72.29 | +1.52% | 43 |
| Jun 1, 2026 | $71.25 | $71.25 | $71.21 | $71.21 | +1.73% | 1,036 |
| May 29, 2026 | $70.00 | $70.00 | $70.00 | $70.00 | -2.51% | 136 |
| May 28, 2026 | $71.80 | $71.80 | $71.80 | $71.80 | -1.02% | 48 |
| May 27, 2026 | $72.83 | $73.75 | $72.54 | $72.54 | -2.52% | 962 |
| May 26, 2026 | $74.41 | $74.41 | $74.41 | $74.41 | -3.10% | 103 |
| May 22, 2026 | $76.79 | $76.79 | $76.79 | $76.79 | +0.87% | 27 |
| May 21, 2026 | $76.13 | $76.13 | $76.13 | $76.13 | -1.77% | 16 |
| May 20, 2026 | $77.50 | $77.50 | $77.50 | $77.50 | 0.00% | 149 |
| May 19, 2026 | $77.50 | $77.50 | $77.50 | $77.50 | +0.96% | 17 |
| May 18, 2026 | $76.76 | $76.76 | $76.76 | $76.76 | +1.23% | 31 |
| May 15, 2026 | $75.83 | $75.83 | $75.83 | $75.83 | +0.65% | 47 |
| May 14, 2026 | $75.04 | $75.34 | $75.04 | $75.34 | +2.52% | 324 |
| May 13, 2026 | $73.34 | $73.49 | $72.56 | $73.49 | +0.12% | 805 |
| May 12, 2026 | $72.17 | $73.40 | $72.17 | $73.40 | +1.70% | 1,125 |
| May 11, 2026 | $70.60 | $72.17 | $70.50 | $72.17 | +1.63% | 1,555 |
| May 8, 2026 | $71.52 | $71.66 | $71.02 | $71.02 | -0.78% | 621 |
| May 7, 2026 | $71.58 | $71.58 | $71.58 | $71.58 | +1.52% | 116 |
| May 6, 2026 | $70.03 | $70.64 | $67.30 | $70.50 | -3.42% | 1,419 |
| May 5, 2026 | $73.00 | $73.00 | $73.00 | $73.00 | +0.22% | 198 |
| May 4, 2026 | $72.84 | $72.84 | $72.84 | $72.84 | +1.21% | 187 |
| May 1, 2026 | $71.97 | $71.97 | $71.97 | $71.97 | -1.67% | 21 |
| Apr 30, 2026 | $73.19 | $73.19 | $73.19 | $73.19 | +2.71% | 25 |
| Apr 29, 2026 | $71.12 | $71.26 | $71.12 | $71.26 | +2.02% | 136 |
| Apr 28, 2026 | $69.85 | $69.85 | $69.85 | $69.85 | +2.07% | 12 |
| Apr 27, 2026 | $68.40 | $68.44 | $68.40 | $68.44 | +0.42% | 190 |
| Apr 24, 2026 | $68.15 | $68.15 | $68.15 | $68.15 | -0.77% | 49 |
| Apr 23, 2026 | $68.67 | $68.67 | $68.67 | $68.67 | +0.88% | 46 |
| Apr 22, 2026 | $68.35 | $68.35 | $67.54 | $68.07 | +1.47% | 1,017 |
| Apr 21, 2026 | $67.09 | $67.09 | $67.09 | $67.09 | +0.65% | 402 |
| Apr 20, 2026 | $66.65 | $66.65 | $66.65 | $66.65 | +0.64% | 62 |
| Apr 17, 2026 | $67.08 | $67.08 | $64.45 | $66.23 | -1.38% | 2,700 |
| Apr 16, 2026 | $66.85 | $67.15 | $66.85 | $67.15 | +0.92% | 320 |
| Apr 15, 2026 | $67.01 | $67.01 | $66.38 | $66.54 | -0.78% | 525 |
| Apr 14, 2026 | $66.46 | $67.07 | $66.46 | $67.07 | -1.41% | 459 |
| Apr 13, 2026 | $69.80 | $69.90 | $68.03 | $68.03 | -3.82% | 1,835 |
| Apr 10, 2026 | $71.00 | $77.90 | $70.70 | $70.73 | -0.07% | 2,397 |
| Apr 9, 2026 | $70.54 | $70.78 | $70.54 | $70.78 | -0.48% | 349 |
| Apr 8, 2026 | $71.12 | $71.12 | $71.12 | $71.12 | -0.04% | 148 |
| Apr 7, 2026 | $71.00 | $71.14 | $71.00 | $71.14 | +1.33% | 541 |
| Apr 6, 2026 | $69.96 | $70.21 | $69.96 | $70.21 | -0.19% | 403 |
| Apr 2, 2026 | $70.35 | $70.35 | $70.35 | $70.35 | +0.96% | 129 |
| Apr 1, 2026 | $68.60 | $74.33 | $67.95 | $69.68 | -1.34% | 6,077 |
| Mar 31, 2026 | $70.62 | $70.62 | $70.62 | $70.62 | -1.21% | 243 |
| Mar 30, 2026 | $76.62 | $76.62 | $71.49 | $71.49 | -1.68% | 772 |
| Mar 27, 2026 | $74.07 | $74.14 | $72.71 | $72.71 | -1.33% | 1,136 |
| Mar 26, 2026 | $73.95 | $73.95 | $73.69 | $73.69 | +1.11% | 198 |
| Mar 25, 2026 | $73.54 | $73.54 | $72.88 | $72.88 | -0.86% | 253 |
| Mar 24, 2026 | $73.51 | $73.51 | $73.51 | $73.51 | +1.93% | 87 |
| Mar 23, 2026 | $71.55 | $72.12 | $71.55 | $72.12 | +0.77% | 645 |
| Mar 20, 2026 | $73.15 | $73.15 | $71.57 | $71.57 | -0.36% | 573 |
| Mar 19, 2026 | $70.09 | $71.83 | $70.09 | $71.83 | +1.66% | 439 |
| Mar 18, 2026 | $70.93 | $70.93 | $70.66 | $70.66 | -0.33% | 172 |
| Mar 17, 2026 | $72.00 | $72.00 | $70.90 | $70.90 | +0.82% | 1,470 |
| Mar 16, 2026 | $69.88 | $70.32 | $69.88 | $70.32 | +0.40% | 1,010 |
| Mar 13, 2026 | $69.28 | $70.04 | $69.28 | $70.04 | +0.60% | 221 |
| Mar 12, 2026 | $69.62 | $69.62 | $69.62 | $69.62 | -1.30% | 9 |
| Mar 11, 2026 | $70.54 | $70.54 | $70.54 | $70.54 | +1.34% | 116 |
| Mar 10, 2026 | $70.23 | $70.23 | $69.61 | $69.61 | -0.88% | 267 |
| Mar 9, 2026 | $71.73 | $71.73 | $70.23 | $70.23 | -1.31% | 879 |
| Mar 6, 2026 | $70.86 | $71.16 | $70.86 | $71.16 | -0.15% | 824 |
| Mar 5, 2026 | $71.18 | $71.45 | $70.91 | $71.26 | +0.26% | 1,161 |
| Mar 4, 2026 | $71.08 | $71.08 | $71.08 | $71.08 | +0.37% | 70 |
| Mar 3, 2026 | $69.71 | $71.17 | $69.71 | $70.81 | -0.70% | 499 |
| Mar 2, 2026 | $72.27 | $72.27 | $71.31 | $71.31 | +2.31% | 753 |
| Feb 27, 2026 | $69.70 | $69.70 | $69.70 | $69.70 | +0.63% | 121 |
| Feb 26, 2026 | $69.26 | $69.26 | $69.26 | $69.26 | +1.11% | 14 |
| Feb 25, 2026 | $68.56 | $69.04 | $68.40 | $68.51 | -0.49% | 1,277 |
| Feb 24, 2026 | $68.84 | $68.84 | $68.84 | $68.84 | -0.42% | 44 |
| Feb 23, 2026 | $69.35 | $69.35 | $69.13 | $69.13 | -0.21% | 237 |
| Feb 20, 2026 | $69.28 | $69.28 | $69.28 | $69.28 | +0.67% | 115 |
| Feb 19, 2026 | $68.82 | $68.82 | $68.82 | $68.82 | -0.15% | 65 |
| Feb 18, 2026 | $69.48 | $69.50 | $68.92 | $68.92 | +0.41% | 896 |
| Feb 17, 2026 | $68.63 | $68.63 | $68.63 | $68.63 | +0.23% | 419 |
| Feb 13, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | +3.22% | 91 |
| Feb 12, 2026 | $66.34 | $66.34 | $66.34 | $66.34 | -0.58% | 39 |
| Feb 11, 2026 | $66.72 | $66.72 | $66.72 | $66.72 | +1.13% | 16 |
| Feb 10, 2026 | $65.98 | $65.98 | $65.98 | $65.98 | +0.59% | 45 |
| Feb 9, 2026 | $65.59 | $65.59 | $65.59 | $65.59 | +0.91% | 244 |
| Feb 6, 2026 | $65.00 | $65.02 | $64.41 | $65.00 | +0.16% | 742 |
| Feb 5, 2026 | $64.90 | $64.90 | $64.90 | $64.90 | -0.42% | 70 |
| Feb 4, 2026 | $64.22 | $65.24 | $64.22 | $65.18 | +1.64% | 861 |
| Feb 3, 2026 | $64.13 | $64.13 | $64.13 | $64.13 | +2.39% | 252 |
| Feb 2, 2026 | $62.63 | $63.46 | $62.63 | $62.63 | -1.15% | 578 |
| Jan 30, 2026 | $61.85 | $63.57 | $61.85 | $63.35 | -1.31% | 1,079 |
| Jan 29, 2026 | $64.50 | $64.50 | $64.20 | $64.20 | +1.48% | 1,088 |
| Jan 28, 2026 | $63.73 | $63.73 | $63.26 | $63.26 | +0.83% | 661 |
| Jan 27, 2026 | $62.25 | $62.75 | $62.25 | $62.74 | +1.57% | 844 |
| Jan 26, 2026 | $61.55 | $61.76 | $61.00 | $61.76 | +0.64% | 800 |
| Jan 23, 2026 | $61.37 | $61.37 | $61.37 | $61.37 | +0.28% | 307 |
| Jan 22, 2026 | $61.90 | $61.90 | $60.89 | $61.20 | +0.88% | 4,534 |
| Jan 21, 2026 | $61.30 | $61.30 | $60.65 | $60.66 | +2.38% | 1,112 |
| Jan 20, 2026 | $60.12 | $60.12 | $59.25 | $59.25 | -3.52% | 1,956 |
| Jan 16, 2026 | $61.00 | $61.41 | $61.00 | $61.41 | +1.06% | 353 |
| Jan 15, 2026 | $60.77 | $60.77 | $60.77 | $60.77 | +0.13% | 201 |
| Jan 14, 2026 | $60.74 | $61.04 | $60.69 | $60.69 | +0.05% | 571 |
| Jan 13, 2026 | $60.66 | $61.00 | $60.66 | $60.66 | -0.60% | 2,942 |
| Jan 12, 2026 | $59.20 | $61.03 | $59.16 | $61.03 | +1.52% | 8,401 |
| Jan 9, 2026 | $59.70 | $60.11 | $59.70 | $60.11 | +1.36% | 446 |
| Jan 8, 2026 | $58.00 | $59.31 | $58.00 | $59.31 | +2.51% | 4,042 |
| Jan 7, 2026 | $57.93 | $57.93 | $57.86 | $57.86 | +0.03% | 479 |
| Jan 6, 2026 | $58.56 | $58.56 | $57.42 | $57.84 | -2.17% | 2,945 |
| Jan 5, 2026 | $58.65 | $59.29 | $57.56 | $59.12 | +0.15% | 1,398 |
| Jan 2, 2026 | $59.03 | $59.03 | $59.03 | $59.03 | +1.12% | 165 |
| Dec 31, 2025 | $58.37 | $58.37 | $58.37 | $58.37 | -0.34% | 22 |
| Dec 30, 2025 | $58.57 | $58.57 | $58.57 | $58.57 | +0.77% | 111 |
| Dec 29, 2025 | $57.98 | $58.12 | $57.41 | $58.12 | +0.23% | 5,404 |
| Dec 26, 2025 | $59.00 | $59.00 | $57.99 | $57.99 | -1.18% | 433 |
| Dec 24, 2025 | $58.69 | $58.69 | $58.69 | $58.69 | +0.12% | 66 |
| Dec 23, 2025 | $58.62 | $58.62 | $58.62 | $58.62 | +0.70% | 47 |
| Dec 22, 2025 | $58.20 | $58.21 | $58.20 | $58.21 | +0.68% | 312 |
| Dec 19, 2025 | $57.88 | $58.37 | $57.55 | $57.82 | -0.08% | 2,845 |
| Dec 18, 2025 | $57.87 | $57.87 | $57.86 | $57.86 | -0.91% | 385 |
| Dec 17, 2025 | $58.04 | $58.39 | $58.04 | $58.39 | +1.14% | 1,154 |
| Dec 16, 2025 | $57.74 | $57.74 | $57.74 | $57.74 | -2.56% | 169 |
| Dec 15, 2025 | $58.81 | $59.26 | $58.81 | $59.26 | +0.12% | 243 |
| Dec 12, 2025 | $59.19 | $59.19 | $59.19 | $59.19 | +0.12% | 208 |
| Dec 11, 2025 | $58.80 | $59.12 | $58.80 | $59.12 | +0.30% | 125 |
| Dec 10, 2025 | $58.94 | $58.94 | $58.94 | $58.94 | -0.54% | 123 |
| Dec 9, 2025 | $59.26 | $59.26 | $59.26 | $59.26 | -0.91% | 49 |
| Dec 8, 2025 | $59.81 | $59.81 | $59.81 | $59.81 | -0.85% | 128 |
| Dec 5, 2025 | $62.30 | $62.30 | $60.30 | $60.32 | -0.45% | 559 |
| Dec 4, 2025 | $60.00 | $60.59 | $60.00 | $60.59 | +1.51% | 636 |
| Dec 3, 2025 | $59.69 | $59.69 | $59.69 | $59.69 | +1.51% | 72 |
| Dec 2, 2025 | $58.66 | $58.80 | $58.66 | $58.80 | -1.68% | 230 |
| Dec 1, 2025 | $59.51 | $59.81 | $58.54 | $59.81 | +0.01% | 3,689 |
| Nov 28, 2025 | $59.80 | $59.80 | $59.80 | $59.80 | +1.02% | 57 |
| Nov 26, 2025 | $59.50 | $59.77 | $59.20 | $59.20 | +0.97% | 3,913 |
| Nov 25, 2025 | $58.24 | $58.63 | $57.03 | $58.63 | +0.97% | 800 |
| Nov 24, 2025 | $58.07 | $58.07 | $58.07 | $58.07 | -0.46% | 45 |
| Nov 21, 2025 | $58.34 | $58.34 | $58.34 | $58.34 | +0.84% | 24 |
| Nov 20, 2025 | $57.85 | $57.85 | $57.85 | $57.85 | -0.13% | 358 |
| Nov 19, 2025 | $58.00 | $58.00 | $57.93 | $57.93 | -0.05% | 213 |
| Nov 18, 2025 | $57.19 | $57.96 | $57.19 | $57.96 | +0.36% | 117 |
| Nov 17, 2025 | $58.64 | $58.64 | $57.75 | $57.75 | -1.48% | 366 |
| Nov 14, 2025 | $58.08 | $58.62 | $58.08 | $58.62 | +2.90% | 378 |
| Nov 13, 2025 | $56.96 | $56.96 | $56.96 | $56.96 | -0.13% | 73 |
| Nov 12, 2025 | $57.03 | $57.03 | $57.03 | $57.03 | -0.69% | 52 |
| Nov 11, 2025 | $57.08 | $57.43 | $57.08 | $57.43 | +0.39% | 430 |
| Nov 10, 2025 | $55.86 | $57.20 | $55.86 | $57.20 | +0.94% | 1,468 |
| Nov 7, 2025 | $53.84 | $56.67 | $53.84 | $56.67 | +0.62% | 2,421 |
| Nov 6, 2025 | $58.30 | $60.03 | $55.66 | $56.32 | +0.53% | 3,272 |
| Nov 5, 2025 | $55.00 | $56.02 | $55.00 | $56.02 | +2.65% | 425 |
| Nov 4, 2025 | $54.75 | $54.75 | $54.58 | $54.58 | -0.75% | 220 |
| Nov 3, 2025 | $54.37 | $55.16 | $52.70 | $54.99 | -0.14% | 3,084 |
| Oct 31, 2025 | $55.06 | $55.06 | $55.06 | $55.06 | -0.36% | 243 |
| Oct 30, 2025 | $55.53 | $55.53 | $55.26 | $55.26 | +0.45% | 225 |
| Oct 29, 2025 | $55.50 | $55.83 | $55.01 | $55.01 | -1.03% | 1,427 |
| Oct 28, 2025 | $55.70 | $55.70 | $55.31 | $55.59 | +0.36% | 690 |
| Oct 27, 2025 | $55.39 | $55.39 | $55.39 | $55.39 | +0.31% | 228 |
| Oct 24, 2025 | $55.50 | $56.02 | $55.21 | $55.21 | -0.51% | 1,259 |
| Oct 23, 2025 | $55.11 | $55.64 | $55.10 | $55.50 | +0.56% | 1,184 |
| Oct 22, 2025 | $54.64 | $55.41 | $54.24 | $55.19 | +2.17% | 4,631 |
| Oct 21, 2025 | $54.01 | $54.01 | $54.01 | $54.01 | -0.09% | 103 |
| Oct 20, 2025 | $54.06 | $54.06 | $54.06 | $54.06 | – | 74 |
Seasonality
MLPR return in each calendar month over the last 7 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 | 10.6% | 5.4% | 4.0% | 0.2% | 3.2% | 0.4% | 4.5% | 1.4% | -6.0% | 5.2% | 10.5% | -2.3% |
| Months up | 6 of 6 | 5 of 6 | 5 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 5 of 7 | 5 of 7 | 2 of 7 | 5 of 7 | 5 of 6 | 2 of 6 |
| 2026 | 11.5% | 10.0% | 1.3% | 6.1% | -4.4% | -0.4% | 11.0% | 4.6% | -12.3% | 6.8% | ||
| 2025 | 12.6% | 4.6% | 0.1% | -13.6% | 2.3% | 3.4% | 4.3% | -1.1% | -6.0% | -0.9% | 8.6% | -2.4% |
| 2024 | 6.0% | 6.2% | 6.4% | -2.3% | -0.2% | 6.4% | 0.3% | 0.2% | -0.6% | -2.4% | 21.2% | -10.3% |
| 2023 | 9.4% | -1.8% | -1.9% | 2.1% | -1.3% | 6.0% | 8.2% | 0.5% | 4.3% | 0.0% | 9.6% | -3.0% |
| 2022 | 16.7% | 1.9% | 8.3% | -0.8% | 11.5% | -20.3% | 20.1% | 5.2% | -11.1% | 21.7% | 1.0% | -7.1% |
| 2021 | 7.7% | 11.4% | 9.9% | 9.6% | 10.9% | 7.2% | -9.1% | -3.7% | 5.7% | 5.6% | -11.0% | 5.2% |
| 2020 | -3.3% | 4.0% | -21.8% | 5.4% | 33.8% | 3.7% |