MainGate MLP Fund Class I (IMLPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.21
+0.23 (2.09%)
At close: Feb 13, 2026
IMLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2.09% |
| Feb 12, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.45% |
| Feb 11, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1.19% |
| Feb 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% |
| Feb 9, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% |
| Feb 6, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.28% |
| Feb 5, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.19% |
| Feb 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% |
| Feb 3, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.91% |
| Feb 2, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.14% |
| Jan 30, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.19% |
| Jan 29, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.67% |
| Jan 28, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.15% |
| Jan 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.78% |
| Jan 26, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.19% |
| Jan 23, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.10% |
| Jan 22, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.88% |
| Jan 21, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.08% |
| Jan 20, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.93% |
| Jan 16, 2026 | 10.23 | 10.23 | 10.23 | 10.35 | 10.23 | 0.98% |
| Jan 15, 2026 | 10.13 | 10.13 | 10.13 | 10.25 | 10.13 | -0.29% |
| Jan 14, 2026 | 10.16 | 10.16 | 10.16 | 10.28 | 10.16 | 0.78% |
| Jan 13, 2026 | 10.08 | 10.08 | 10.08 | 10.20 | 10.08 | 1.39% |
| Jan 12, 2026 | 9.94 | 9.94 | 9.94 | 10.06 | 9.94 | 0.20% |
| Jan 9, 2026 | 9.92 | 9.92 | 9.92 | 10.04 | 9.92 | 0.40% |
| Jan 8, 2026 | 9.88 | 9.88 | 9.88 | 10.00 | 9.88 | 1.21% |
| Jan 7, 2026 | 9.76 | 9.76 | 9.76 | 9.88 | 9.76 | 0.10% |
| Jan 6, 2026 | 9.75 | 9.75 | 9.75 | 9.87 | 9.75 | -1.79% |
| Jan 5, 2026 | 9.93 | 9.93 | 9.93 | 10.05 | 9.93 | -0.40% |
| Jan 2, 2026 | 9.97 | 9.97 | 9.97 | 10.09 | 9.97 | 0.90% |
| Dec 31, 2025 | 9.88 | 9.88 | 9.88 | 10.00 | 9.88 | -0.20% |
| Dec 30, 2025 | 9.90 | 9.90 | 9.90 | 10.02 | 9.90 | 0.50% |
| Dec 29, 2025 | 9.85 | 9.85 | 9.85 | 9.97 | 9.85 | 0.40% |
| Dec 26, 2025 | 9.81 | 9.81 | 9.81 | 9.93 | 9.81 | -0.40% |
| Dec 24, 2025 | 9.85 | 9.85 | 9.85 | 9.97 | 9.85 | -0.30% |
| Dec 23, 2025 | 9.88 | 9.88 | 9.88 | 10.00 | 9.88 | 0.70% |
| Dec 22, 2025 | 9.81 | 9.81 | 9.81 | 9.93 | 9.81 | 0.61% |
| Dec 19, 2025 | 9.75 | 9.75 | 9.75 | 9.87 | 9.75 | 0.10% |
| Dec 18, 2025 | 9.74 | 9.74 | 9.74 | 9.86 | 9.74 | -0.90% |
| Dec 17, 2025 | 9.83 | 9.83 | 9.83 | 9.95 | 9.83 | 1.12% |
| Dec 16, 2025 | 9.72 | 9.72 | 9.72 | 9.84 | 9.72 | -1.60% |
| Dec 15, 2025 | 9.88 | 9.88 | 9.88 | 10.00 | 9.88 | -0.10% |
| Dec 12, 2025 | 9.89 | 9.89 | 9.89 | 10.01 | 9.89 | -0.10% |
| Dec 11, 2025 | 9.90 | 9.90 | 9.90 | 10.02 | 9.90 | - |
| Dec 10, 2025 | 9.90 | 9.90 | 9.90 | 10.02 | 9.90 | -0.50% |
| Dec 9, 2025 | 9.95 | 9.95 | 9.95 | 10.07 | 9.95 | -0.30% |
| Dec 8, 2025 | 9.98 | 9.98 | 9.98 | 10.10 | 9.98 | -0.79% |
| Dec 5, 2025 | 10.06 | 10.06 | 10.06 | 10.18 | 10.06 | -0.20% |
| Dec 4, 2025 | 10.08 | 10.08 | 10.08 | 10.20 | 10.08 | 1.39% |
| Dec 3, 2025 | 9.94 | 9.94 | 9.94 | 10.06 | 9.94 | 1.31% |