Global X MLP & Energy Infrastructure ETF (MLPX)

MLPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	60.63	61.11	60.63	60.93	60.93	0.12%	230,168
Nov 28, 2025	60.12	60.95	60.12	60.86	60.86	1.37%	133,443
Nov 26, 2025	59.61	60.29	59.59	60.04	60.04	0.84%	512,557
Nov 25, 2025	59.14	59.64	58.93	59.54	59.54	0.34%	676,195
Nov 24, 2025	59.58	59.65	58.86	59.34	59.34	-0.50%	1,215,062
Nov 21, 2025	59.48	59.84	59.06	59.64	59.64	0.12%	530,634
Nov 20, 2025	59.90	60.59	59.38	59.57	59.57	-0.22%	507,722
Nov 19, 2025	59.40	59.86	59.05	59.70	59.70	-0.10%	267,127
Nov 18, 2025	59.53	59.99	59.48	59.76	59.76	-0.02%	232,415
Nov 17, 2025	60.41	60.56	59.61	59.77	59.77	-1.01%	350,857
Nov 14, 2025	59.45	60.55	59.12	60.38	60.38	1.55%	530,809
Nov 13, 2025	59.56	60.04	59.12	59.46	59.46	-0.34%	458,080
Nov 12, 2025	59.58	59.94	59.58	59.66	59.66	0.39%	775,613
Nov 11, 2025	59.47	59.78	59.40	59.43	59.43	0.19%	301,385
Nov 10, 2025	59.01	59.52	58.57	59.32	59.32	0.95%	437,493
Nov 7, 2025	58.10	58.85	57.71	58.76	58.76	0.03%	359,274
Nov 6, 2025	58.58	58.96	58.54	58.74	58.01	0.44%	291,592
Nov 5, 2025	57.80	58.78	57.77	58.48	57.75	1.11%	613,446
Nov 4, 2025	57.92	58.08	57.66	57.84	57.12	-1.20%	529,738
Nov 3, 2025	58.40	58.54	57.80	58.54	57.81	-0.03%	578,763
Oct 31, 2025	58.59	58.64	58.16	58.56	57.83	0.21%	565,944
Oct 30, 2025	58.16	58.81	57.78	58.44	57.71	0.38%	355,458
Oct 29, 2025	58.82	58.92	57.97	58.22	57.50	-1.22%	386,195
Oct 28, 2025	58.86	58.94	58.36	58.94	58.21	0.14%	354,791
Oct 27, 2025	58.70	58.86	58.43	58.86	58.13	0.53%	289,998
Oct 24, 2025	59.30	59.30	58.42	58.55	57.82	-0.76%	308,853
Oct 23, 2025	60.26	60.29	59.00	59.00	58.27	-1.34%	229,977
Oct 22, 2025	59.44	59.97	59.02	59.80	59.06	1.08%	264,470
Oct 21, 2025	59.47	59.49	58.99	59.16	58.42	-0.07%	237,535
Oct 20, 2025	59.00	59.40	59.00	59.20	58.46	0.94%	166,844
Oct 17, 2025	58.67	58.83	58.38	58.65	57.92	0.09%	804,063
Oct 16, 2025	59.61	59.73	58.50	58.60	57.87	-1.51%	343,681
Oct 15, 2025	59.61	60.26	59.39	59.50	58.76	0.25%	250,271
Oct 14, 2025	59.21	59.54	58.84	59.35	58.61	-0.47%	364,133
Oct 13, 2025	60.00	60.00	59.37	59.63	58.89	0.68%	228,407
Oct 10, 2025	60.35	60.81	59.23	59.23	58.49	-2.16%	286,768
Oct 9, 2025	62.02	62.23	60.54	60.54	59.79	-2.32%	329,223
Oct 8, 2025	62.08	62.08	61.41	61.98	61.21	0.10%	266,437
Oct 7, 2025	61.94	62.16	61.59	61.92	61.15	0.05%	240,635
Oct 6, 2025	62.70	62.76	61.89	61.89	61.12	-0.80%	274,422
Oct 3, 2025	62.30	62.83	62.06	62.39	61.61	0.35%	180,623
Oct 2, 2025	62.35	63.03	61.90	62.17	61.40	-0.53%	360,463
Oct 1, 2025	62.62	62.71	62.27	62.50	61.72	-0.33%	340,673
Sep 30, 2025	62.34	62.71	62.17	62.71	61.93	0.26%	379,625
Sep 29, 2025	63.14	63.17	62.14	62.55	61.77	-0.70%	204,371
Sep 26, 2025	62.87	63.59	62.87	62.99	62.21	0.14%	193,318
Sep 25, 2025	62.48	62.99	62.23	62.90	62.12	0.40%	152,596
Sep 24, 2025	62.08	63.04	61.93	62.65	61.87	1.26%	293,910
Sep 23, 2025	61.28	62.30	61.18	61.87	61.10	1.34%	198,162
Sep 22, 2025	60.93	61.46	60.77	61.05	60.29	-0.72%	321,449

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.