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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $70.20 | $72.17 | $69.95 | $72.17 | +3.30% | 2,102 |
| Oct 19, 2026 | $67.31 | $69.86 | $67.31 | $69.86 | +1.83% | 1,937 |
| Oct 12, 2026 | $71.56 | $71.56 | $66.80 | $68.61 | -2.47% | 3,616 |
| Oct 5, 2026 | $69.61 | $72.91 | $68.47 | $70.35 | -1.11% | 5,284 |
| Sep 28, 2026 | $71.26 | $71.72 | $69.32 | $71.14 | -1.29% | 1,496 |
| Sep 21, 2026 | $76.69 | $76.69 | $71.04 | $72.07 | -5.91% | 2,663 |
| Sep 14, 2026 | $80.16 | $80.16 | $76.40 | $76.60 | -3.39% | 826 |
| Sep 8, 2026 | $79.80 | $80.09 | $79.15 | $79.28 | +0.31% | 501 |
| Aug 31, 2026 | $79.03 | $79.68 | $78.75 | $79.04 | +1.36% | 2,179 |
| Aug 24, 2026 | $76.62 | $78.17 | $76.62 | $77.98 | +1.46% | 7,359 |
| Aug 17, 2026 | $77.60 | $78.02 | $76.21 | $76.85 | -0.90% | 862 |
| Aug 10, 2026 | $75.30 | $77.55 | $74.80 | $77.55 | +5.28% | 2,641 |
| Aug 3, 2026 | $75.16 | $75.25 | $73.67 | $73.67 | -2.48% | 2,316 |
| Jul 27, 2026 | $72.68 | $75.54 | $72.60 | $75.54 | +1.05% | 2,434 |
| Jul 20, 2026 | $73.48 | $75.70 | $73.23 | $74.76 | +5.76% | 2,269 |
| Jul 13, 2026 | $73.67 | $73.67 | $70.16 | $70.69 | -1.07% | 3,163 |
| Jul 6, 2026 | $70.00 | $73.05 | $69.65 | $71.45 | +2.60% | 4,003 |
| Jun 29, 2026 | $69.35 | $69.99 | $69.02 | $69.64 | +1.04% | 1,317 |
| Jun 22, 2026 | $66.69 | $69.27 | $66.38 | $68.93 | +1.65% | 7,414 |
| Jun 15, 2026 | $68.46 | $68.55 | $66.91 | $67.81 | -4.53% | 1,901 |
| Jun 8, 2026 | $72.46 | $73.50 | $71.02 | $71.02 | -1.70% | 1,121 |
| Jun 1, 2026 | $71.25 | $73.27 | $71.21 | $72.25 | +3.22% | 1,447 |
| May 26, 2026 | $74.41 | $74.41 | $70.00 | $70.00 | -8.85% | 1,249 |
| May 18, 2026 | $76.76 | $77.50 | $76.13 | $76.79 | +1.27% | 240 |
| May 11, 2026 | $70.60 | $75.83 | $70.50 | $75.83 | +6.78% | 3,856 |
| May 4, 2026 | $72.84 | $73.00 | $67.30 | $71.02 | -1.32% | 2,541 |
| Apr 27, 2026 | $68.40 | $73.19 | $68.40 | $71.97 | +5.60% | 384 |
| Apr 20, 2026 | $66.65 | $68.67 | $66.65 | $68.15 | +2.90% | 1,576 |
| Apr 13, 2026 | $69.80 | $69.90 | $64.45 | $66.23 | -6.36% | 5,839 |
| Apr 6, 2026 | $69.96 | $77.90 | $69.96 | $70.73 | +0.54% | 3,838 |
| Mar 30, 2026 | $76.62 | $76.62 | $67.95 | $70.35 | -3.26% | 7,221 |
| Mar 23, 2026 | $71.55 | $74.14 | $71.55 | $72.71 | +1.59% | 2,319 |
| Mar 16, 2026 | $69.88 | $73.15 | $69.88 | $71.57 | +2.19% | 3,664 |
| Mar 9, 2026 | $71.73 | $71.73 | $69.28 | $70.04 | -1.57% | 1,492 |
| Mar 2, 2026 | $72.27 | $72.27 | $69.71 | $71.16 | +2.09% | 3,307 |
| Feb 23, 2026 | $69.35 | $69.70 | $68.40 | $69.70 | +0.61% | 1,693 |
| Feb 17, 2026 | $68.63 | $69.50 | $68.63 | $69.28 | +1.17% | 1,495 |
| Feb 9, 2026 | $65.59 | $68.48 | $65.59 | $68.48 | +5.34% | 435 |
| Feb 2, 2026 | $62.63 | $65.24 | $62.63 | $65.00 | +2.60% | 2,503 |
| Jan 26, 2026 | $61.55 | $64.50 | $61.00 | $63.35 | +3.23% | 4,472 |
| Jan 20, 2026 | $60.12 | $61.90 | $59.25 | $61.37 | -0.07% | 7,909 |
| Jan 12, 2026 | $59.20 | $61.41 | $59.16 | $61.41 | +2.16% | 12,468 |
| Jan 5, 2026 | $58.65 | $60.11 | $57.42 | $60.11 | +1.84% | 9,310 |
| Dec 29, 2025 | $57.98 | $59.03 | $57.41 | $59.03 | +1.79% | 5,702 |
| Dec 22, 2025 | $58.20 | $59.00 | $57.99 | $57.99 | +0.31% | 858 |
| Dec 15, 2025 | $58.81 | $59.26 | $57.55 | $57.82 | -2.32% | 4,796 |
| Dec 8, 2025 | $59.81 | $59.81 | $58.80 | $59.19 | -1.88% | 633 |
| Dec 1, 2025 | $59.51 | $62.30 | $58.54 | $60.32 | +0.86% | 5,186 |
| Nov 24, 2025 | $58.07 | $59.80 | $57.03 | $59.80 | +2.52% | 4,815 |
| Nov 17, 2025 | $58.64 | $58.64 | $57.19 | $58.34 | -0.48% | 1,078 |
| Nov 10, 2025 | $55.86 | $58.62 | $55.86 | $58.62 | +3.43% | 2,401 |
| Nov 3, 2025 | $54.37 | $60.03 | $52.70 | $56.67 | +2.92% | 9,422 |
| Oct 27, 2025 | $55.39 | $55.83 | $55.01 | $55.06 | -0.27% | 2,813 |
| Oct 20, 2025 | $54.06 | $56.02 | $54.01 | $55.21 | +4.33% | 7,251 |
| Oct 13, 2025 | $52.47 | $53.50 | $49.81 | $52.92 | +2.72% | 2,313 |
| Oct 6, 2025 | $55.89 | $56.49 | $51.02 | $51.52 | -9.15% | 9,361 |
| Sep 29, 2025 | $57.41 | $57.41 | $56.48 | $56.71 | -3.43% | 7,406 |
| Sep 22, 2025 | $56.71 | $59.00 | $56.52 | $58.72 | +2.24% | 9,916 |
| Sep 15, 2025 | $58.97 | $59.70 | $57.44 | $57.44 | -2.68% | 4,467 |
| Sep 8, 2025 | $58.54 | $59.81 | $58.54 | $59.02 | -0.16% | 7,907 |
| Sep 2, 2025 | $59.21 | $60.54 | $58.33 | $59.11 | -3.02% | 4,504 |
| Aug 25, 2025 | $59.86 | $60.95 | $59.21 | $60.95 | +1.44% | 1,641 |
| Aug 18, 2025 | $59.31 | $60.09 | $59.16 | $60.09 | +0.84% | 1,804 |
| Aug 11, 2025 | $59.00 | $60.28 | $58.44 | $59.59 | +0.12% | 1,624 |
| Aug 4, 2025 | $60.79 | $60.83 | $59.00 | $59.52 | -1.03% | 3,355 |
| Jul 28, 2025 | $59.66 | $61.88 | $58.61 | $60.14 | +1.13% | 5,298 |
| Jul 21, 2025 | $58.00 | $60.00 | $57.97 | $59.47 | -0.21% | 3,225 |
| Jul 14, 2025 | $58.81 | $59.73 | $57.99 | $59.59 | -1.72% | 5,365 |
| Jul 7, 2025 | $60.42 | $60.88 | $59.88 | $60.63 | -0.65% | 5,019 |
| Jun 30, 2025 | $60.65 | $61.03 | $59.70 | $61.03 | +0.21% | 3,681 |
| Jun 23, 2025 | $63.55 | $63.55 | $59.09 | $60.90 | +0.04% | 6,238 |
| Jun 16, 2025 | $60.93 | $62.14 | $60.52 | $60.88 | -1.25% | 4,865 |
| Jun 9, 2025 | $60.65 | $62.12 | $60.00 | $61.64 | +1.62% | 5,592 |
| Jun 2, 2025 | $58.68 | $60.86 | $58.68 | $60.66 | +3.37% | 6,679 |
| May 26, 2025 | $59.70 | $61.41 | $58.68 | $58.68 | -1.81% | 3,887 |
| May 19, 2025 | $60.28 | $60.85 | $59.34 | $59.77 | -2.34% | 3,887 |
| May 12, 2025 | $58.44 | $61.33 | $58.44 | $61.20 | +6.65% | 6,531 |
| May 5, 2025 | $56.25 | $62.72 | $55.36 | $57.38 | -0.74% | 5,789 |
| Apr 28, 2025 | $58.11 | $60.47 | $56.87 | $57.81 | -3.27% | 8,621 |
| Apr 21, 2025 | $55.91 | $60.07 | $51.72 | $59.76 | +2.42% | 2,478 |
| Apr 14, 2025 | $55.33 | $58.35 | $55.33 | $58.35 | +8.37% | 2,391 |
| Apr 7, 2025 | $57.00 | $58.00 | $50.72 | $53.85 | -5.90% | 23,267 |
| Mar 31, 2025 | $68.54 | $69.95 | $57.22 | $57.22 | -16.81% | 10,898 |
| Mar 24, 2025 | $68.70 | $68.84 | $68.13 | $68.78 | +1.54% | 1,153 |
| Mar 17, 2025 | $69.00 | $69.82 | $67.74 | $67.74 | +0.98% | 3,773 |
| Mar 10, 2025 | $64.41 | $67.39 | $64.41 | $67.08 | +3.61% | 4,403 |
| Mar 3, 2025 | $68.69 | $68.85 | $63.04 | $64.75 | -5.26% | 5,829 |
| Feb 24, 2025 | $67.19 | $68.35 | $65.75 | $68.35 | +0.86% | 2,319 |
| Feb 18, 2025 | $68.95 | $69.00 | $67.77 | $67.77 | +0.58% | 1,394 |
| Feb 10, 2025 | $67.87 | $73.37 | $64.82 | $67.38 | +1.35% | 8,873 |
| Feb 3, 2025 | $66.84 | $68.56 | $64.00 | $66.48 | +1.74% | 7,061 |
| Jan 27, 2025 | $68.23 | $68.23 | $62.81 | $65.35 | -1.38% | 4,234 |
| Jan 21, 2025 | $66.87 | $67.23 | $65.69 | $66.26 | +0.95% | 9,107 |
| Jan 13, 2025 | $60.95 | $65.63 | $60.95 | $65.63 | +6.57% | 6,940 |
| Jan 6, 2025 | $61.17 | $62.10 | $60.82 | $61.59 | +0.87% | 2,772 |
| Dec 30, 2024 | $58.82 | $61.10 | $58.82 | $61.06 | +3.60% | 2,718 |
| Dec 23, 2024 | $57.94 | $60.38 | $57.94 | $58.94 | +1.19% | 2,844 |
| Dec 16, 2024 | $60.75 | $60.75 | $57.35 | $58.24 | -5.67% | 3,128 |
| Dec 9, 2024 | $61.50 | $62.14 | $60.79 | $61.74 | -2.61% | 3,703 |
| Dec 2, 2024 | $64.89 | $65.12 | $63.38 | $63.40 | -4.39% | 6,628 |
| Nov 25, 2024 | $61.98 | $66.31 | $61.98 | $66.31 | +5.54% | 1,627 |
| Nov 18, 2024 | $59.96 | $62.85 | $59.82 | $62.83 | +8.18% | 5,170 |
| Nov 11, 2024 | $57.08 | $58.08 | $54.36 | $58.08 | +3.18% | 1,662 |
| Nov 4, 2024 | $55.08 | $60.02 | $55.08 | $56.29 | +2.80% | 1,776 |
| Oct 28, 2024 | $55.09 | $55.23 | $54.59 | $54.75 | -1.52% | 1,781 |
| Oct 21, 2024 | $58.50 | $58.50 | $55.27 | $55.60 | -1.15% | 3,964 |
| Oct 14, 2024 | $57.21 | $57.21 | $55.85 | $56.25 | -1.86% | 1,008 |
| Oct 7, 2024 | $58.86 | $58.86 | $57.24 | $57.31 | -2.17% | 3,812 |
| Sep 30, 2024 | $57.56 | $58.88 | $57.56 | $58.58 | +2.08% | 2,627 |
| Sep 23, 2024 | $58.68 | $58.68 | $57.00 | $57.39 | -0.29% | 2,859 |
| Sep 16, 2024 | $55.37 | $60.25 | $55.37 | $57.56 | -0.61% | 4,534 |
| Sep 9, 2024 | $55.91 | $58.92 | $55.91 | $57.91 | +3.53% | 1,603 |
| Sep 3, 2024 | $56.80 | $56.80 | $55.94 | $55.94 | -3.38% | 567 |
| Aug 26, 2024 | $59.99 | $59.99 | $55.62 | $57.89 | +1.31% | 7,050 |
| Aug 19, 2024 | $57.62 | $57.75 | $56.08 | $57.15 | +0.15% | 3,537 |
| Aug 12, 2024 | $53.83 | $57.06 | $52.46 | $57.06 | +5.06% | 4,244 |
| Aug 5, 2024 | $51.69 | $55.93 | $51.69 | $54.32 | -2.43% | 10,247 |
| Jul 29, 2024 | $57.59 | $60.00 | $55.00 | $55.67 | -4.11% | 27,001 |
| Jul 22, 2024 | $60.21 | $60.21 | $57.29 | $58.06 | -2.86% | 7,816 |
| Jul 15, 2024 | $58.18 | $60.19 | $52.98 | $59.76 | -0.48% | 5,723 |
| Jul 8, 2024 | $59.79 | $60.08 | $57.01 | $60.05 | +0.91% | 9,629 |
| Jul 1, 2024 | $59.35 | $60.30 | $59.15 | $59.51 | +0.65% | 5,150 |
| Jun 24, 2024 | $58.14 | $59.13 | $58.14 | $59.13 | +3.63% | 12,777 |
| Jun 17, 2024 | $55.65 | $57.06 | $55.65 | $57.06 | +3.07% | 3,180 |
| Jun 10, 2024 | $56.80 | $57.56 | $55.36 | $55.36 | -1.80% | 2,919 |
| Jun 3, 2024 | $55.50 | $56.50 | $53.93 | $56.37 | +1.45% | 3,832 |
| May 28, 2024 | $55.50 | $55.57 | $54.39 | $55.57 | +1.02% | 2,242 |
| May 20, 2024 | $57.38 | $57.75 | $54.78 | $55.00 | -3.77% | 2,376 |
| May 13, 2024 | $56.39 | $57.16 | $55.94 | $57.16 | +0.33% | 1,240 |
| May 6, 2024 | $56.66 | $58.25 | $56.62 | $56.97 | +0.79% | 4,015 |
| Apr 29, 2024 | $57.65 | $57.65 | $54.86 | $56.52 | -0.46% | 5,382 |
| Apr 22, 2024 | $56.05 | $58.10 | $55.98 | $56.78 | +1.98% | 5,103 |
| Apr 15, 2024 | $54.48 | $55.92 | $52.64 | $55.68 | +1.65% | 15,314 |
| Apr 8, 2024 | $59.29 | $59.29 | $54.78 | $54.78 | -7.39% | 10,706 |
| Apr 1, 2024 | $58.36 | $60.35 | $58.36 | $59.15 | +1.36% | 10,781 |
| Mar 25, 2024 | $57.32 | $58.37 | $57.22 | $58.36 | +1.21% | 1,839 |
| Mar 18, 2024 | $56.47 | $58.17 | $56.42 | $57.66 | +2.12% | 8,912 |
| Mar 11, 2024 | $56.25 | $59.25 | $53.79 | $56.46 | -0.03% | 14,324 |
| Mar 4, 2024 | $57.57 | $62.81 | $55.80 | $56.48 | +1.03% | 8,827 |
| Feb 26, 2024 | $55.66 | $58.52 | $54.43 | $55.90 | +0.40% | 10,713 |
| Feb 20, 2024 | $52.33 | $55.97 | $52.33 | $55.68 | +3.85% | 3,279 |
| Feb 12, 2024 | $52.07 | $53.80 | $51.28 | $53.62 | +4.68% | 3,851 |
| Feb 5, 2024 | $51.60 | $52.73 | $50.74 | $51.22 | -0.67% | 5,062 |
| Jan 29, 2024 | $51.60 | $53.00 | $51.50 | $51.56 | -0.96% | 10,429 |
| Jan 22, 2024 | $49.82 | $52.06 | $49.20 | $52.06 | +7.64% | 20,008 |
| Jan 16, 2024 | $49.83 | $49.83 | $48.06 | $48.36 | -2.94% | 4,800 |
| Jan 8, 2024 | $50.28 | $50.75 | $49.25 | $49.83 | -1.73% | 9,182 |
| Jan 2, 2024 | $50.05 | $51.10 | $50.05 | $50.71 | +1.25% | 1,983 |
| Dec 26, 2023 | $50.59 | $50.59 | $50.08 | $50.08 | +0.07% | 6,751 |
| Dec 18, 2023 | $50.53 | $50.53 | $49.55 | $50.05 | +1.91% | 955 |
| Dec 11, 2023 | $48.94 | $49.32 | $47.52 | $49.11 | -0.02% | 6,672 |
| Dec 4, 2023 | $51.29 | $52.67 | $49.02 | $49.12 | -5.34% | 6,146 |
| Nov 27, 2023 | $50.11 | $52.16 | $49.88 | $51.89 | +3.38% | 4,687 |
| Nov 20, 2023 | $49.76 | $50.19 | $49.48 | $50.19 | +0.90% | 2,658 |
| Nov 13, 2023 | $48.29 | $49.76 | $48.17 | $49.75 | +3.91% | 7,903 |
| Nov 6, 2023 | $49.39 | $49.41 | $47.56 | $47.88 | -4.07% | 5,028 |
| Oct 30, 2023 | $46.21 | $49.91 | $46.05 | $49.91 | +7.18% | 6,086 |
| Oct 23, 2023 | $47.54 | $49.23 | $46.56 | $46.56 | -3.35% | 2,230 |
| Oct 16, 2023 | $46.76 | $48.80 | $46.76 | $48.18 | +1.41% | 30,361 |
| Oct 9, 2023 | $45.70 | $49.00 | $45.70 | $47.51 | +2.01% | 30,279 |
| Oct 2, 2023 | $47.76 | $47.76 | $44.83 | $46.57 | -3.78% | 17,297 |
| Sep 25, 2023 | $47.12 | $48.90 | $47.12 | $48.40 | +1.22% | 6,588 |
| Sep 18, 2023 | $47.32 | $49.05 | $47.32 | $47.82 | +1.64% | 5,570 |
| Sep 11, 2023 | $46.79 | $49.44 | $45.88 | $47.04 | +1.19% | 20,969 |
| Sep 5, 2023 | $46.70 | $47.83 | $44.63 | $46.49 | -1.45% | 34,500 |
| Aug 28, 2023 | $45.30 | $47.88 | $45.30 | $47.17 | +3.03% | 36,786 |
| Aug 21, 2023 | $49.48 | $49.48 | $44.77 | $45.78 | -0.14% | 47,070 |
| Aug 14, 2023 | $44.70 | $46.99 | $44.40 | $45.85 | +0.10% | 64,675 |
| Aug 7, 2023 | $44.80 | $46.27 | $44.27 | $45.80 | +1.95% | 24,852 |
| Jul 31, 2023 | $46.18 | $46.30 | $44.24 | $44.92 | -1.76% | 35,265 |
| Jul 24, 2023 | $45.47 | $47.50 | $44.95 | $45.73 | +2.02% | 8,441 |
| Jul 17, 2023 | $41.40 | $44.90 | $41.40 | $44.82 | +2.69% | 8,976 |
| Jul 10, 2023 | $44.62 | $45.36 | $43.65 | $43.65 | -1.72% | 481 |
| Jul 3, 2023 | $44.34 | $44.41 | $43.86 | $44.41 | +1.07% | 63 |
| Jun 26, 2023 | $42.69 | $44.55 | $42.62 | $43.94 | +4.43% | 2,964 |
| Jun 20, 2023 | $43.12 | $43.19 | $41.19 | $42.08 | -4.24% | 492 |
| Jun 12, 2023 | $42.79 | $43.94 | $42.43 | $43.94 | +1.80% | 2,605 |
| Jun 5, 2023 | $43.04 | $43.99 | $43.04 | $43.16 | +0.17% | 299 |
| May 30, 2023 | $41.93 | $43.09 | $39.40 | $43.09 | +1.83% | 1,589 |
| May 22, 2023 | $43.22 | $43.89 | $42.32 | $42.32 | -2.36% | 581 |
| May 15, 2023 | $42.74 | $43.54 | $41.99 | $43.34 | +7.48% | 2,493 |
| May 8, 2023 | $40.34 | $40.55 | $40.32 | $40.32 | -0.74% | 56 |
| May 1, 2023 | $41.81 | $41.81 | $39.72 | $40.62 | -3.27% | 1,185 |
| Apr 24, 2023 | $43.55 | $43.55 | $41.10 | $42.00 | +0.47% | 2,991 |
| Apr 17, 2023 | $42.75 | $43.36 | $41.38 | $41.80 | -1.22% | 3,158 |
| Apr 10, 2023 | $42.67 | $43.18 | $41.99 | $42.32 | -0.84% | 1,423 |
| Apr 3, 2023 | $44.15 | $44.15 | $42.68 | $42.68 | +0.71% | 1,186 |
| Mar 27, 2023 | $40.41 | $42.37 | $40.41 | $42.37 | +7.87% | 367 |
| Mar 20, 2023 | $40.67 | $41.01 | $38.85 | $39.28 | -1.80% | 2,776 |
| Mar 13, 2023 | $42.74 | $42.74 | $39.93 | $40.00 | -6.42% | 943 |
| Mar 6, 2023 | $44.71 | $44.71 | $42.75 | $42.75 | -3.78% | 609 |
| Feb 27, 2023 | $43.54 | $45.35 | $43.18 | $44.43 | +1.83% | 1,183 |
| Feb 21, 2023 | $43.49 | $43.90 | $43.34 | $43.63 | -1.20% | 325 |
| Feb 13, 2023 | $44.98 | $45.63 | $44.16 | $44.16 | -1.67% | 138 |
| Feb 6, 2023 | $44.10 | $44.91 | $44.01 | $44.91 | +0.82% | 792 |
| Jan 30, 2023 | $44.18 | $44.55 | $43.52 | $44.55 | -0.39% | 1,086 |
| Jan 23, 2023 | $44.14 | $46.02 | $44.13 | $44.72 | +3.23% | 1,251 |
| Jan 17, 2023 | $43.16 | $43.32 | $42.39 | $43.32 | -0.17% | 1,472 |
| Jan 9, 2023 | $43.41 | $43.84 | $43.12 | $43.39 | +1.31% | 2,447 |
| Jan 3, 2023 | $41.35 | $42.83 | $39.97 | $42.83 | +3.76% | 20,561 |
| Dec 27, 2022 | $40.98 | $41.28 | $40.50 | $41.28 | +4.07% | 911 |
| Dec 19, 2022 | $39.61 | $40.53 | $39.01 | $39.67 | -2.47% | 522 |
| Dec 12, 2022 | $39.70 | $41.21 | $39.70 | $40.67 | +2.50% | 264 |
| Dec 5, 2022 | $43.16 | $44.96 | $39.68 | $39.68 | -10.29% | 13,161 |
| Nov 28, 2022 | $42.51 | $45.47 | $42.51 | $44.23 | +1.50% | 8,124 |
| Nov 21, 2022 | $42.83 | $44.32 | $42.28 | $43.57 | +0.41% | 359 |
| Nov 14, 2022 | $43.37 | $45.19 | $41.75 | $43.39 | -0.34% | 6,301 |
| Nov 7, 2022 | $44.31 | $44.50 | $42.22 | $43.54 | +0.06% | 3,280 |
| Oct 31, 2022 | $45.13 | $45.23 | $43.20 | $43.52 | +0.47% | 3,033 |
| Oct 24, 2022 | $42.15 | $43.69 | $40.87 | $43.31 | +4.65% | 917 |
| Oct 17, 2022 | $39.10 | $41.39 | $39.10 | $41.39 | +7.89% | 252 |
| Oct 10, 2022 | $38.35 | $39.61 | $36.57 | $38.36 | -3.77% | 1,133 |
| Oct 3, 2022 | $37.99 | $40.34 | $37.99 | $39.87 | +7.12% | 1,220 |
| Sep 26, 2022 | $34.56 | $37.84 | $34.56 | $37.22 | +3.31% | 174 |
| Sep 19, 2022 | $41.85 | $42.51 | $36.03 | $36.03 | -13.40% | 1,926 |
| Sep 12, 2022 | $43.35 | $43.48 | $41.60 | $41.60 | -2.73% | 1,213 |
| Sep 6, 2022 | $41.25 | $42.77 | $41.25 | $42.77 | +1.88% | 16 |
| Aug 29, 2022 | $43.55 | $43.91 | $41.20 | $41.98 | -3.85% | 5,440 |
| Aug 22, 2022 | $42.24 | $44.49 | $42.24 | $43.66 | +3.14% | 4,087 |
| Aug 15, 2022 | $40.89 | $42.92 | $40.72 | $42.33 | +2.59% | 279 |
| Aug 8, 2022 | $38.33 | $41.26 | $38.33 | $41.26 | +8.39% | 1,710 |
| Aug 1, 2022 | $39.68 | $39.79 | $37.72 | $38.07 | -4.38% | 1,288 |
| Jul 25, 2022 | $36.96 | $39.81 | $36.91 | $39.81 | +12.91% | 540 |
| Jul 18, 2022 | $35.04 | $36.53 | $35.04 | $35.26 | +4.23% | 1,208 |
| Jul 11, 2022 | $34.37 | $34.85 | $32.72 | $33.83 | -3.78% | 743 |
| Jul 5, 2022 | $32.45 | $35.16 | $31.62 | $35.16 | +0.32% | 2,243 |
| Jun 27, 2022 | $34.44 | $35.61 | $34.03 | $35.05 | +3.16% | 2,823 |
| Jun 21, 2022 | $35.84 | $35.84 | $32.61 | $33.97 | +1.07% | 3,450 |
| Jun 13, 2022 | $39.47 | $39.47 | $33.61 | $33.61 | -21.69% | 5,262 |
| Jun 6, 2022 | $44.35 | $45.71 | $42.70 | $42.92 | -2.99% | 2,851 |
| May 31, 2022 | $43.01 | $44.39 | $42.95 | $44.25 | +2.76% | 778 |
| May 23, 2022 | $40.16 | $43.17 | $39.92 | $43.06 | +9.19% | 4,182 |
| May 16, 2022 | $39.81 | $40.80 | $39.13 | $39.44 | +1.26% | 22 |
| May 9, 2022 | $38.49 | $38.95 | $36.79 | $38.95 | -7.58% | 743 |
| May 2, 2022 | $38.45 | $42.14 | $38.45 | $42.14 | +9.43% | 2,896 |
| Apr 25, 2022 | $38.60 | $39.85 | $38.51 | $38.51 | -4.56% | 1,281 |
| Apr 18, 2022 | $42.73 | $42.93 | $40.35 | $40.35 | -2.13% | 1,834 |
| Apr 11, 2022 | $38.93 | $41.44 | $36.55 | $41.23 | +1.47% | 2,986 |
| Apr 4, 2022 | $41.98 | $41.98 | $38.97 | $40.63 | +1.60% | 1,380 |
| Mar 28, 2022 | $39.20 | $40.22 | $39.20 | $39.99 | -0.68% | 1,280 |
| Mar 21, 2022 | $37.85 | $40.27 | $37.33 | $40.27 | +9.84% | 1,089 |
| Mar 14, 2022 | $36.81 | $36.81 | $35.30 | $36.66 | -4.09% | 23,957 |
| Mar 7, 2022 | $39.35 | $39.97 | $38.23 | $38.23 | -4.19% | 332 |
| Feb 28, 2022 | $36.69 | $39.90 | $36.69 | $39.90 | +8.73% | 335 |
| Feb 22, 2022 | $36.78 | $36.78 | $35.78 | $36.69 | -0.79% | 2,608 |
| Feb 14, 2022 | $38.27 | $38.27 | $36.93 | $36.99 | -5.99% | 679 |
| Feb 7, 2022 | $38.72 | $39.34 | $37.46 | $39.34 | +1.61% | 6,608 |
| Jan 31, 2022 | $35.95 | $38.93 | $35.83 | $38.72 | +9.24% | 12,127 |
| Jan 24, 2022 | $32.66 | $36.38 | $32.66 | $35.44 | +4.16% | 3,486 |
| Jan 18, 2022 | $36.30 | $36.50 | $34.03 | $34.03 | -5.39% | 7,996 |
| Jan 10, 2022 | $34.86 | $36.01 | $34.38 | $35.97 | +2.29% | 29,678 |
| Jan 3, 2022 | $32.92 | $35.19 | $32.92 | $35.16 | +10.67% | 8,254 |
| Dec 27, 2021 | $30.45 | $31.77 | $30.45 | $31.77 | +5.32% | 911 |
| Dec 20, 2021 | $28.79 | $30.17 | $28.79 | $30.17 | +1.63% | 521 |
| Dec 13, 2021 | $29.44 | $29.92 | $28.38 | $29.68 | -2.88% | 5,431 |
| Dec 6, 2021 | $31.16 | $33.42 | $30.34 | $30.56 | -0.14% | 1,734 |
| Nov 29, 2021 | $31.95 | $31.95 | $29.66 | $30.60 | -5.57% | 1,196 |
| Nov 22, 2021 | $32.32 | $32.41 | $29.83 | $32.41 | +0.76% | 2,424 |
| Nov 15, 2021 | $34.94 | $34.94 | $32.16 | $32.16 | -8.22% | 1,004 |
| Nov 8, 2021 | $34.62 | $35.05 | $34.49 | $35.05 | +2.58% | 1,287 |
| Nov 1, 2021 | $35.02 | $35.02 | $33.49 | $34.16 | +0.75% | 2,991 |
| Oct 25, 2021 | $36.18 | $36.18 | $33.65 | $33.91 | -6.00% | 11,094 |
| Oct 18, 2021 | $36.43 | $36.99 | $35.90 | $36.08 | +0.07% | 5,554 |
| Oct 11, 2021 | $35.19 | $36.42 | $34.44 | $36.05 | +3.55% | 3,670 |
| Oct 4, 2021 | $31.63 | $34.88 | $31.63 | $34.81 | +4.57% | 2,641 |
| Sep 27, 2021 | $33.31 | $34.22 | $32.82 | $33.29 | +4.37% | 5,410 |
| Sep 20, 2021 | $30.23 | $32.39 | $29.95 | $31.90 | +1.61% | 4,505 |
| Sep 13, 2021 | $32.04 | $32.20 | $31.39 | $31.39 | +0.17% | 3,825 |
| Sep 7, 2021 | $32.25 | $32.25 | $31.34 | $31.34 | -4.21% | 309 |
| Aug 30, 2021 | $31.83 | $32.83 | $31.20 | $32.72 | +2.90% | 1,191 |
| Aug 23, 2021 | $30.52 | $32.02 | $30.49 | $31.80 | +6.63% | 1,452 |
| Aug 16, 2021 | $31.50 | $31.50 | $29.43 | $29.82 | -6.54% | 541 |
| Aug 9, 2021 | $30.43 | $32.46 | $30.43 | $31.91 | +4.15% | 316 |
| Aug 2, 2021 | $32.00 | $32.00 | $30.55 | $30.64 | -5.39% | 7,412 |
| Jul 26, 2021 | $32.40 | $33.23 | $32.00 | $32.38 | +1.29% | 1,622 |
| Jul 19, 2021 | $30.59 | $33.18 | $29.48 | $31.97 | -0.16% | 10,584 |
| Jul 12, 2021 | $36.00 | $36.21 | $31.84 | $32.02 | -11.99% | 11,267 |
| Jul 6, 2021 | $36.34 | $36.62 | $35.19 | $36.38 | -2.39% | 12,514 |
| Jun 28, 2021 | $35.70 | $37.28 | $34.89 | $37.28 | +2.41% | 19,858 |
| Jun 21, 2021 | $37.55 | $37.65 | $36.13 | $36.40 | +0.45% | 6,693 |
| Jun 14, 2021 | $39.90 | $39.90 | $36.14 | $36.24 | -7.74% | 13,394 |
| Jun 7, 2021 | $37.28 | $39.63 | $36.99 | $39.28 | +7.48% | 1,768 |
| Jun 1, 2021 | $35.34 | $36.54 | $35.34 | $36.54 | +7.23% | 1,550 |
| May 24, 2021 | $34.55 | $34.89 | $34.06 | $34.08 | -0.90% | 3,372 |
| May 17, 2021 | $34.64 | $34.96 | $33.17 | $34.39 | +0.19% | 4,106 |
| May 10, 2021 | $33.46 | $34.43 | $32.25 | $34.33 | +4.10% | 7,129 |
| May 3, 2021 | $30.89 | $32.97 | $30.69 | $32.97 | +7.33% | 4,957 |
| Apr 26, 2021 | $30.32 | $31.88 | $30.00 | $30.72 | +2.86% | 13,523 |
| Apr 19, 2021 | $29.18 | $29.87 | $28.36 | $29.87 | +3.00% | 16,358 |
| Apr 12, 2021 | $28.51 | $29.58 | $28.12 | $29.00 | -1.42% | 16,826 |
| Apr 5, 2021 | $32.00 | $32.00 | $29.09 | $29.41 | +0.05% | 13,187 |
| Mar 29, 2021 | $28.73 | $29.40 | $28.10 | $29.40 | +1.32% | 1,156 |
| Mar 22, 2021 | $29.04 | $29.18 | $27.40 | $29.02 | -0.72% | 7,480 |
| Mar 15, 2021 | $31.26 | $31.52 | $29.23 | $29.23 | -5.87% | 8,887 |
| Mar 8, 2021 | $31.66 | $31.66 | $29.35 | $31.05 | +2.98% | 9,063 |
| Mar 1, 2021 | $27.84 | $30.61 | $27.82 | $30.15 | +14.91% | 6,229 |
| Feb 22, 2021 | $26.31 | $28.21 | $25.94 | $26.24 | +2.28% | 11,899 |
| Feb 16, 2021 | $26.66 | $26.68 | $25.14 | $25.65 | -0.69% | 30,587 |
| Feb 8, 2021 | $25.30 | $25.92 | $24.96 | $25.83 | +3.81% | 57,898 |
| Feb 1, 2021 | $23.55 | $24.93 | $23.55 | $24.88 | +5.67% | 11,537 |
| Jan 25, 2021 | $24.25 | $24.31 | $23.20 | $23.55 | -2.88% | 3,437 |
| Jan 19, 2021 | $26.40 | $26.42 | $23.93 | $24.25 | -7.34% | 3,183 |
| Jan 11, 2021 | $25.25 | $26.75 | $25.09 | $26.17 | +4.58% | 21,659 |
| Jan 4, 2021 | $22.69 | $25.60 | $22.22 | $25.02 | +10.92% | 21,921 |
| Dec 28, 2020 | $23.38 | $23.38 | $22.37 | $22.56 | -2.46% | 27,399 |
| Dec 21, 2020 | $23.78 | $23.92 | $22.97 | $23.13 | -3.76% | 151,414 |
| Dec 14, 2020 | $25.52 | $25.52 | $24.00 | $24.03 | -5.44% | 121,267 |
| Dec 7, 2020 | $25.20 | $25.60 | $24.48 | $25.41 | -0.89% | 22,896 |
| Nov 30, 2020 | $22.91 | $25.67 | $21.75 | $25.64 | +11.91% | 22,707 |
| Nov 23, 2020 | $22.10 | $24.55 | $22.09 | $22.91 | +5.82% | 17,646 |
| Nov 16, 2020 | $20.58 | $22.31 | $20.11 | $21.65 | +10.63% | 188,505 |
| Nov 9, 2020 | $18.02 | $19.76 | $17.98 | $19.57 | +18.52% | 34,616 |
| Nov 2, 2020 | $16.34 | $17.43 | $16.34 | $16.51 | +1.55% | 3,805 |
| Oct 26, 2020 | $17.21 | $17.38 | $16.26 | $16.26 | -11.08% | 1,011 |
| Oct 19, 2020 | $16.91 | $18.29 | $16.91 | $18.29 | +5.47% | 630 |
| Oct 12, 2020 | $17.42 | $18.17 | $17.34 | $17.34 | -0.31% | 2,172 |
| Oct 5, 2020 | $16.03 | $18.27 | $16.03 | $17.39 | +8.49% | 28,390 |
| Sep 28, 2020 | $15.72 | $16.71 | $15.72 | $16.03 | +1.97% | 301 |
| Sep 21, 2020 | $18.39 | $18.39 | $15.37 | $15.72 | -14.52% | 820 |
| Sep 14, 2020 | $18.02 | $18.72 | $18.02 | $18.39 | +2.08% | 2 |
| Sep 8, 2020 | $19.85 | $19.85 | $18.02 | $18.02 | -9.25% | 800 |
| Aug 31, 2020 | $20.80 | $20.80 | $19.85 | $19.85 | -4.55% | 2 |
| Aug 24, 2020 | $21.05 | $21.05 | $19.77 | $20.80 | -1.90% | 1,368 |
| Aug 17, 2020 | $22.67 | $22.67 | $21.20 | $21.20 | -6.46% | 1 |
| Aug 10, 2020 | $22.77 | $22.77 | $22.47 | $22.67 | +2.94% | 300 |
| Aug 3, 2020 | $20.46 | $22.05 | $20.46 | $22.02 | +10.08% | 792 |
| Jul 27, 2020 | $20.69 | $20.90 | $20.00 | $20.00 | -3.34% | 180 |
| Jul 20, 2020 | $20.01 | $20.94 | $20.01 | $20.69 | +3.40% | 22 |
| Jul 13, 2020 | $19.28 | $20.11 | $19.28 | $20.01 | +3.77% | 275 |
| Jul 6, 2020 | $20.37 | $20.41 | $18.92 | $19.28 | -7.03% | 899 |
| Jun 29, 2020 | $20.70 | $21.93 | $20.70 | $20.74 | -7.26% | 2,932 |
| Jun 22, 2020 | $25.40 | $25.40 | $22.00 | $22.36 | -11.95% | 1,234 |
| Jun 15, 2020 | $26.42 | $26.46 | $25.40 | $25.40 | +5.87% | 2,001 |
| Jun 8, 2020 | $26.29 | $28.25 | $23.56 | $23.99 | -8.75% | 2,601 |
| Jun 3, 2020 | $25.61 | $26.47 | $25.61 | $26.29 | – | 500 |
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% |