MLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.77	15.82	15.63	15.66	15.66	-0.76%	4,730
May 7, 2026	15.69	15.89	15.61	15.78	15.78	0.77%	9,803
May 6, 2026	15.50	15.85	15.48	15.66	15.66	0.58%	14,649
May 5, 2026	15.06	15.62	15.06	15.57	15.57	3.04%	18,044
May 4, 2026	15.35	15.35	15.08	15.11	15.11	-2.26%	14,697
May 1, 2026	15.42	15.56	15.42	15.46	15.46	-0.39%	9,246
Apr 30, 2026	15.14	15.99	15.14	15.52	15.52	1.97%	35,753
Apr 29, 2026	15.61	15.69	15.19	15.22	15.22	-3.06%	10,401
Apr 28, 2026	15.69	15.78	15.51	15.70	15.70	1.62%	7,120
Apr 27, 2026	15.45	15.66	15.38	15.45	15.45	-0.58%	13,453
Apr 24, 2026	15.50	15.60	15.35	15.54	15.54	0.97%	12,971
Apr 23, 2026	15.42	15.57	15.33	15.39	15.39	-0.71%	5,130
Apr 22, 2026	15.49	15.75	15.25	15.50	15.50	0.78%	20,060
Apr 21, 2026	16.07	16.12	15.38	15.38	15.38	-4.41%	9,200
Apr 20, 2026	16.23	16.23	16.02	16.09	16.09	-1.77%	20,377
Apr 17, 2026	16.15	16.48	16.04	16.38	16.38	2.31%	17,728
Apr 16, 2026	16.14	16.14	15.92	16.01	16.01	-1.11%	9,930
Apr 15, 2026	16.04	16.28	16.04	16.19	16.19	0.56%	7,990
Apr 14, 2026	15.90	16.17	15.90	16.10	16.10	0.56%	20,240
Apr 13, 2026	15.79	16.33	15.68	16.01	16.01	0.69%	25,228
Apr 10, 2026	16.06	16.12	15.90	15.90	15.90	-2.33%	7,415
Apr 9, 2026	15.99	16.43	15.99	16.28	16.28	-	6,757
Apr 8, 2026	16.37	16.65	16.16	16.28	16.28	1.94%	22,022
Apr 7, 2026	15.95	16.47	15.78	15.97	15.97	-0.25%	22,114
Apr 6, 2026	15.92	16.09	15.92	16.01	16.01	-	5,888
Apr 2, 2026	15.90	16.25	15.88	16.01	16.01	-0.56%	15,658
Apr 1, 2026	15.40	16.18	15.30	16.10	16.10	4.61%	43,138
Mar 31, 2026	15.40	15.66	15.22	15.39	15.39	0.98%	54,021
Mar 30, 2026	15.37	15.40	15.24	15.24	15.24	-0.13%	9,355
Mar 27, 2026	15.42	15.50	15.24	15.26	15.26	-1.61%	25,523
Mar 26, 2026	15.45	15.70	15.45	15.51	15.51	0.13%	7,773
Mar 25, 2026	16.23	16.23	15.48	15.49	15.49	-1.09%	8,083
Mar 24, 2026	15.70	15.95	15.59	15.66	15.66	-1.07%	13,628
Mar 23, 2026	15.62	15.99	15.62	15.83	15.83	2.39%	8,569
Mar 20, 2026	15.60	16.04	15.36	15.46	15.46	-0.51%	52,695
Mar 19, 2026	15.40	16.08	15.39	15.54	15.54	0.65%	12,726
Mar 18, 2026	15.86	16.11	15.43	15.44	15.44	-2.83%	36,050
Mar 17, 2026	15.86	16.01	15.86	15.89	15.89	-0.81%	11,459
Mar 16, 2026	15.95	16.59	15.92	16.02	16.02	0.69%	16,716
Mar 13, 2026	15.94	16.03	15.76	15.91	15.91	-0.31%	15,830
Mar 12, 2026	16.00	16.07	15.95	15.96	15.96	-0.50%	14,330
Mar 11, 2026	16.07	16.17	16.00	16.04	16.04	-0.62%	24,001
Mar 10, 2026	16.08	16.22	16.04	16.14	16.14	-0.12%	20,802
Mar 9, 2026	16.43	16.46	16.07	16.16	16.16	-1.76%	19,826
Mar 6, 2026	16.59	16.62	16.38	16.45	16.45	-1.73%	18,732
Mar 5, 2026	17.02	17.02	16.72	16.74	16.74	-1.47%	13,386
Mar 4, 2026	16.88	17.01	16.85	16.99	16.99	1.07%	8,206
Mar 3, 2026	16.85	17.00	16.62	16.81	16.81	-0.94%	19,365
Mar 2, 2026	16.70	17.08	16.63	16.97	16.97	3.16%	15,747
Feb 27, 2026	16.83	16.83	16.43	16.45	16.45	-2.32%	28,474