NYSE:MLPR | Historical Stock Price | UBS AG

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-06-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.16$24.35$39.09$62.76$100.76$161.782020-06-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.56$23.791,100——
2020-12-30$22.37$23.593,000——
2020-12-29$22.74$23.9914,200——
2020-12-28$22.68$23.939,200——
2020-12-24$23.13$24.393,300——
2020-12-23$23.47$24.7632,000——
2020-12-22$23.21$24.4886,300——
2020-12-21$23.38$24.6629,800——
2020-12-18$24.03$25.3412,600——
2020-12-17$24.33$25.67100——
2020-12-16$24.58$25.92600——
2020-12-15$25.01$26.3850,800——
2020-12-14$24.38$25.7157,200——
2020-12-11$25.41$26.8016,200——
2020-12-10$25.57$26.97200——
2020-12-09$24.57$25.91400——
2020-12-08$25.14$26.524,100——
2020-12-07$24.94$26.311,900——
2020-12-04$25.64$27.041,200——
2020-12-03$24.37$25.70300——
2020-12-02$23.08$24.351,300——
2020-12-01$22.10$23.31400——
2020-11-30$21.75$22.9419,500——
2020-11-27$22.91$24.163,300——
2020-11-25$23.68$24.98700——
2020-11-24$23.89$25.2011,100——
2020-11-23$22.96$24.222,500——
2020-11-20$21.65$22.8444,500——
2020-11-19$22.01$23.2243,900——
2020-11-18$21.08$22.2342,700——
2020-11-17$21.22$22.3833,100——
2020-11-16$20.62$21.7524,300——
2020-11-13$19.57$20.642,000——
2020-11-12$18.95$19.98200——
2020-11-11$19.29$20.3514,900——
2020-11-10$19.52$20.592,500——
2020-11-09$18.61$19.6315,000——
2020-11-06$16.51$17.422,200——
2020-11-05$17.41$18.361,500——
2020-11-04$16.78$17.70100——
2020-11-03$16.67$17.580——
2020-11-02$16.34$17.24100——
2020-10-30$16.26$17.15100——
2020-10-29$16.53$17.43100——
2020-10-28$16.07$16.950——
2020-10-27$17.01$17.94700——
2020-10-26$17.38$18.33200——
2020-10-23$18.17$19.160——
2020-10-22$18.29$19.29400——
2020-10-21$17.05$17.98100——
2020-10-20$17.20$18.14200——
2020-10-19$16.91$17.84100——
2020-10-16$17.34$18.29100——
2020-10-15$17.82$18.80900——
2020-10-14$17.76$18.73600——
2020-10-13$17.38$18.33100——
2020-10-12$17.44$18.39600——
2020-10-09$17.39$18.3418,900——
2020-10-08$18.26$18.287,400——
2020-10-07$16.83$16.852,000——
2020-10-06$16.76$16.77100——
2020-10-05$17.25$17.260——
2020-10-02$16.37$16.380——
2020-10-01$16.03$16.04100——
2020-09-30$16.26$16.28200——
2020-09-29$16.71$16.72100——
2020-09-28$16.37$16.380——
2020-09-25$15.72$15.73400——
2020-09-24$15.76$15.77100——
2020-09-23$15.96$15.98100——
2020-09-22$17.23$17.25200——
2020-09-21$17.50$17.520——
2020-09-18$18.12$18.130——
2020-09-17$18.39$18.41100——
2020-09-16$18.73$18.74100——
2020-09-15$18.19$18.210——
2020-09-14$18.71$18.730——
2020-09-11$18.02$18.03800——
2020-09-10$18.30$18.320——
2020-09-09$18.92$18.940——
2020-09-08$18.76$18.780——
2020-09-04$19.47$19.490——
2020-09-03$19.46$19.480——
2020-09-02$19.85$19.87100——
2020-09-01$19.98$19.990——
2020-08-31$20.28$20.300——
2020-08-28$20.80$20.82100——
2020-08-27$20.20$20.22300——
2020-08-26$19.77$19.79100——
2020-08-25$20.70$20.71900——
2020-08-24$21.05$21.07100——
2020-08-21$21.20$21.22100——
2020-08-20$21.53$21.550——
2020-08-19$21.64$21.650——
2020-08-18$21.88$21.900——
2020-08-17$22.54$22.560——
2020-08-14$22.58$22.600——
2020-08-13$22.67$22.69100——
2020-08-12$22.97$22.990——
2020-08-11$22.47$22.49100——
2020-08-10$22.75$22.77100——
2020-08-07$21.92$21.940——
2020-08-06$22.02$22.04800——
2020-08-05$21.67$21.690——
2020-08-04$21.00$21.02100——
2020-08-03$20.46$20.48100——
2020-07-31$20.00$20.02200——
2020-07-30$20.34$20.36100——
2020-07-29$20.90$20.92100——
2020-07-28$19.91$19.930——
2020-07-27$20.06$20.080——
2020-07-24$20.39$20.410——
2020-07-23$20.69$20.71100——
2020-07-22$20.94$20.96100——
2020-07-21$21.43$21.450——
2020-07-20$19.85$19.870——
2020-07-17$20.01$20.03200——
2020-07-16$20.11$20.13100——
2020-07-15$20.19$20.210——
2020-07-14$18.66$18.680——
2020-07-13$18.67$18.690——
2020-07-10$19.28$19.28100——
2020-07-09$18.92$18.92100——
2020-07-08$20.00$20.00100——
2020-07-07$19.95$19.940——
2020-07-06$19.82$19.82800——
2020-07-02$20.74$20.741,500——
2020-07-01$20.99$20.991,400——
2020-06-30$21.34$21.340——
2020-06-29$20.70$20.70100——
2020-06-26$20.75$20.750——
2020-06-25$22.37$22.36800——
2020-06-24$22.44$22.44200——
2020-06-23$24.46$24.46200——
2020-06-22$25.12$25.120——
2020-06-19$24.66$24.660——
2020-06-18$25.40$25.40200——
2020-06-17$25.55$25.55400——
2020-06-16$26.24$26.241,200——
2020-06-15$26.16$26.16200——
2020-06-12$23.99$23.99800——
2020-06-11$23.93$23.93900——
2020-06-10$28.06$28.06900——
2020-06-09$28.77$28.770——
2020-06-08$30.84$30.840——
2020-06-05$29.21$29.210——
2020-06-04$27.08$27.080——
2020-06-03$26.29$26.29500——