MLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	18.41	18.58	18.07	18.16	18.16	0.78%	7,740
Jul 9, 2025	18.00	18.17	17.89	18.02	18.02	0.61%	5,118
Jul 8, 2025	17.74	18.47	17.72	17.91	17.91	0.84%	14,643
Jul 7, 2025	18.22	18.41	17.75	17.76	17.76	-2.95%	17,892
Jul 3, 2025	17.84	18.40	17.84	18.30	18.30	2.23%	5,238
Jul 2, 2025	18.52	18.63	17.76	17.90	17.90	-2.82%	24,824
Jul 1, 2025	18.07	18.70	18.07	18.42	18.42	1.26%	10,501
Jun 30, 2025	18.66	19.02	17.79	18.19	18.19	-0.93%	26,322
Jun 27, 2025	17.62	18.36	17.26	18.36	18.36	4.85%	120,090
Jun 26, 2025	17.39	17.51	16.84	17.51	17.51	1.45%	15,127
Jun 25, 2025	17.30	17.50	17.21	17.26	17.26	-4.85%	7,262
Jun 24, 2025	17.88	18.51	17.63	18.14	18.14	1.51%	9,721
Jun 23, 2025	16.45	17.88	16.45	17.87	17.87	9.03%	26,443
Jun 20, 2025	17.40	17.57	16.30	16.39	16.39	-4.99%	56,370
Jun 18, 2025	17.40	17.53	17.04	17.25	17.25	1.29%	11,458
Jun 17, 2025	17.19	17.27	16.86	17.03	17.03	-2.46%	10,209
Jun 16, 2025	17.46	17.79	17.10	17.46	17.46	0.87%	13,561
Jun 13, 2025	17.66	17.80	17.21	17.31	17.31	-4.42%	31,878
Jun 12, 2025	18.14	18.18	17.66	18.11	18.11	1.68%	15,982
Jun 11, 2025	17.97	18.55	17.71	17.81	17.81	-0.84%	21,874
Jun 10, 2025	17.82	18.18	17.65	17.96	17.96	1.70%	11,845
Jun 9, 2025	16.94	17.90	16.94	17.66	17.66	4.74%	21,757
Jun 6, 2025	16.94	17.43	16.72	16.86	16.86	1.69%	11,462
Jun 5, 2025	17.04	17.64	15.86	16.58	16.58	-1.95%	10,969
Jun 4, 2025	16.73	17.86	16.57	16.91	16.91	2.98%	17,460
Jun 3, 2025	15.59	16.50	15.00	16.42	16.42	5.94%	19,710
Jun 2, 2025	15.41	15.89	15.41	15.50	15.50	-2.39%	17,099
May 30, 2025	15.84	16.46	15.65	15.88	15.88	0.06%	19,914
May 29, 2025	15.71	15.93	15.60	15.87	15.87	0.25%	18,205
May 28, 2025	16.30	16.30	15.76	15.83	15.83	-2.28%	9,151
May 27, 2025	15.73	16.29	15.73	16.20	16.20	3.78%	17,003
May 23, 2025	15.37	15.81	15.37	15.61	15.61	-0.51%	7,678
May 22, 2025	15.31	15.87	15.30	15.69	15.69	1.03%	20,477
May 21, 2025	15.77	16.02	15.27	15.53	15.53	-3.42%	11,307
May 20, 2025	15.74	16.22	15.74	16.08	16.08	1.07%	9,931
May 19, 2025	16.88	17.31	15.83	15.91	15.91	-6.63%	18,006
May 16, 2025	15.76	17.56	15.74	17.04	17.04	8.26%	30,876
May 15, 2025	15.14	15.82	15.02	15.74	15.74	4.03%	22,113
May 14, 2025	14.86	15.26	14.86	15.13	15.13	2.30%	65,053
May 13, 2025	15.23	15.23	14.53	14.79	14.79	-2.83%	14,922
May 12, 2025	15.29	15.45	14.59	15.22	15.22	2.91%	23,001
May 9, 2025	14.82	14.98	14.61	14.79	14.79	-0.60%	25,950
May 8, 2025	14.81	15.21	14.52	14.88	14.88	0.74%	20,455
May 7, 2025	15.15	15.27	14.63	14.77	14.77	-2.06%	29,849
May 6, 2025	14.83	15.24	14.66	15.08	15.08	0.87%	9,920
May 5, 2025	15.26	15.26	14.74	14.95	14.95	-2.22%	27,231
May 2, 2025	15.10	15.31	14.82	15.29	15.29	2.48%	12,204
May 1, 2025	15.42	15.43	14.91	14.92	14.92	-3.93%	20,972
Apr 30, 2025	15.90	15.90	15.17	15.53	15.53	-3.00%	26,148
Apr 29, 2025	15.56	16.61	15.56	16.01	16.01	1.91%	32,536