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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$50.08$74.05500——
2023-12-28$50.26$74.31100——
2023-12-27$50.19$74.222,100——
2023-12-26$50.23$74.284,100——
2023-12-22$50.05$74.01200——
2023-12-21$50.45$74.61100——
2023-12-20$50.19$74.22200——
2023-12-19$50.23$74.28300——
2023-12-18$49.54$73.26300——
2023-12-15$49.11$72.62300——
2023-12-14$49.32$72.93100——
2023-12-13$48.54$71.78500——
2023-12-12$47.52$70.275,600——
2023-12-11$48.17$71.23300——
2023-12-08$49.12$72.63100——
2023-12-07$49.02$72.491,600——
2023-12-06$49.45$73.132,500——
2023-12-05$50.78$75.09100——
2023-12-04$51.74$76.501,900——
2023-12-01$51.89$76.732,200——
2023-11-30$51.60$76.31100——
2023-11-29$50.62$74.861,500——
2023-11-28$49.95$73.86800——
2023-11-27$50.11$74.10100——
2023-11-24$50.19$74.22100——
2023-11-22$49.93$73.84200——
2023-11-21$49.64$73.411,400——
2023-11-20$49.62$73.381,100——
2023-11-17$49.75$73.565,900——
2023-11-16$48.38$71.54300——
2023-11-15$49.17$72.72200——
2023-11-14$48.99$72.451,100——
2023-11-13$48.17$71.23400——
2023-11-10$47.88$70.804,400——
2023-11-09$47.56$70.34100——
2023-11-08$47.70$70.53200——
2023-11-07$48.68$71.99100——
2023-11-06$49.41$73.07200——
2023-11-03$49.91$73.80600——
2023-11-02$49.54$73.262,200——
2023-11-01$47.68$70.51700——
2023-10-31$47.09$69.64100——
2023-10-30$46.59$68.892,600——
2023-10-27$46.56$68.86600——
2023-10-26$47.25$69.88100——
2023-10-25$47.67$70.501,100——
2023-10-24$47.80$70.69400——
2023-10-23$47.54$70.30100——
2023-10-20$48.18$71.24100——
2023-10-19$48.48$71.691,400——
2023-10-18$48.43$71.6212,200——
2023-10-17$47.97$70.939,300——
2023-10-16$47.94$70.897,400——
2023-10-13$47.51$70.264,000——
2023-10-12$46.93$69.393,400——
2023-10-11$48.46$69.718,300——
2023-10-10$48.41$69.637,500——
2023-10-09$47.91$68.917,200——
2023-10-06$46.57$66.991,000——
2023-10-05$46.27$66.5512,200——
2023-10-04$45.72$65.76800——
2023-10-03$46.30$66.601,400——
2023-10-02$47.32$68.071,800——
2023-09-29$48.40$69.62300——
2023-09-28$48.90$70.34200——
2023-09-27$48.12$69.21600——
2023-09-26$47.35$68.102,300——
2023-09-25$48.32$69.513,100——
2023-09-22$47.82$68.78600——
2023-09-21$48.07$69.15400——
2023-09-20$48.59$69.891,100——
2023-09-19$48.09$69.173,000——
2023-09-18$47.63$68.51500——
2023-09-15$47.04$67.67700——
2023-09-14$47.41$68.194,600——
2023-09-13$46.87$67.425,900——
2023-09-12$46.90$67.46200——
2023-09-11$46.13$66.359,500——
2023-09-08$46.49$66.875,000——
2023-09-07$46.18$66.437,300——
2023-09-06$45.83$65.921,800——
2023-09-05$47.14$67.8120,400——
2023-09-01$47.17$67.8511,100——
2023-08-31$46.41$66.75500——
2023-08-30$46.54$66.9413,100——
2023-08-29$46.31$66.61700——
2023-08-28$46.06$66.2511,400——
2023-08-25$45.78$65.853,300——
2023-08-24$45.47$65.416,100——
2023-08-23$45.67$65.69700——
2023-08-22$45.91$66.047,700——
2023-08-21$46.00$66.1729,300——
2023-08-18$45.85$65.95300——
2023-08-17$45.26$65.10100——
2023-08-16$44.99$64.721,800——
2023-08-15$44.96$64.6713,100——
2023-08-14$45.42$65.3349,500——
2023-08-11$45.80$65.889,300——
2023-08-10$45.27$65.126,600——
2023-08-09$45.18$64.99200——
2023-08-08$45.33$65.20100——
2023-08-07$45.35$65.248,700——
2023-08-04$44.92$64.6214,800——
2023-08-03$45.16$64.969,900——
2023-08-02$45.26$65.1010,100——
2023-08-01$45.86$65.97400——
2023-07-31$46.18$66.42200——
2023-07-28$45.72$65.777,100——
2023-07-27$45.20$65.01300——
2023-07-26$45.50$65.44300——
2023-07-25$45.59$65.57600——
2023-07-24$45.62$65.61200——
2023-07-21$44.82$64.47100——
2023-07-20$44.85$64.52600——
2023-07-19$44.58$64.124,800——
2023-07-18$44.34$63.782,400——
2023-07-17$43.76$62.951,100——
2023-07-14$43.65$62.78100——
2023-07-13$44.48$63.98100——
2023-07-12$45.36$63.37100——
2023-07-11$45.03$62.92200——
2023-07-10$44.62$62.35100——
2023-07-07$44.41$62.05100——
2023-07-06$43.86$61.290——
2023-07-05$44.19$61.740——
2023-07-03$44.34$61.95100——
2023-06-30$43.94$61.39100——
2023-06-29$43.72$61.082,400——
2023-06-28$43.19$60.35300——
2023-06-27$42.76$59.74200——
2023-06-26$42.69$59.64100——
2023-06-23$42.08$58.79100——
2023-06-22$42.55$59.46300——
2023-06-21$43.19$60.35100——
2023-06-20$43.12$60.25100——
2023-06-16$43.94$61.39100——
2023-06-15$43.74$61.122,400——
2023-06-14$43.06$60.160——
2023-06-13$42.78$59.77100——
2023-06-12$42.79$59.79100——
2023-06-09$43.16$60.31100——
2023-06-08$43.99$61.46100——
2023-06-07$44.13$61.660——
2023-06-06$43.33$60.55200——
2023-06-05$43.04$60.14100——
2023-06-02$43.09$60.21100——
2023-06-01$42.06$58.771,300——
2023-05-31$41.47$57.94100——
2023-05-30$41.94$58.59100——
2023-05-26$42.32$59.13100——
2023-05-25$42.50$59.38100——
2023-05-24$43.01$60.10200——
2023-05-23$43.28$60.47200——
2023-05-22$43.10$60.23100——
2023-05-19$43.34$60.56300——
2023-05-18$43.37$60.590——
2023-05-17$42.46$59.320——
2023-05-16$41.99$58.66100——
2023-05-15$42.61$59.542,200——
2023-05-12$40.57$56.690——
2023-05-11$40.32$56.34100——
2023-05-10$40.54$56.64100——
2023-05-09$40.55$56.66100——
2023-05-08$40.34$56.37100——
2023-05-05$40.62$56.761,100——
2023-05-04$39.72$55.49100——
2023-05-03$40.29$56.290——
2023-05-02$40.78$56.98100——
2023-05-01$41.81$58.42100——
2023-04-28$42.00$58.68400——
2023-04-27$41.67$58.231,300——
2023-04-26$41.14$57.48400——
2023-04-25$41.16$57.51400——
2023-04-24$42.01$58.70500——
2023-04-21$41.80$58.412,100——
2023-04-20$41.38$57.82300——
2023-04-19$41.63$58.16100——
2023-04-18$42.10$58.82300——
2023-04-17$42.22$58.99500——
2023-04-14$42.32$59.131,000——
2023-04-13$42.12$58.86100——
2023-04-12$41.99$58.67100——
2023-04-11$43.18$58.55300——
2023-04-10$42.67$57.86100——
2023-04-06$42.68$57.87100——
2023-04-05$43.05$58.39100——
2023-04-04$42.96$58.26700——
2023-04-03$43.59$59.11400——
2023-03-31$42.37$57.46300——
2023-03-30$42.21$57.24100——
2023-03-29$41.72$56.58100——
2023-03-28$41.03$55.64100——
2023-03-27$40.41$54.80100——
2023-03-24$39.28$53.27100——
2023-03-23$39.04$52.942,600——
2023-03-22$39.95$54.17100——
2023-03-21$41.01$55.61100——
2023-03-20$39.76$53.92200——
2023-03-17$40.00$54.250——
2023-03-16$40.49$54.900——
2023-03-15$39.93$54.15600——
2023-03-14$42.01$56.97100——
2023-03-13$41.84$56.74400——
2023-03-10$42.75$57.97400——
2023-03-09$43.50$58.99100——
2023-03-08$43.93$59.58100——
2023-03-07$44.17$59.90100——
2023-03-06$44.71$60.64100——
2023-03-03$44.43$60.25600——
2023-03-02$44.05$59.73100——
2023-03-01$43.25$58.66100——
2023-02-28$43.18$58.56400——
2023-02-27$43.54$59.04100——
2023-02-24$43.63$59.17100——
2023-02-23$43.90$59.53100——
2023-02-22$43.69$59.25200——
2023-02-21$43.49$58.97100——
2023-02-17$44.16$59.88100——
2023-02-16$45.30$61.43100——
2023-02-15$45.51$61.71100——
2023-02-14$45.63$61.88100——
2023-02-13$44.98$61.00100——
2023-02-10$44.91$60.90100——
2023-02-09$44.01$59.68100——
2023-02-08$44.44$60.26700——
2023-02-07$44.15$59.87100——
2023-02-06$44.10$59.81100——
2023-02-03$44.26$60.030——
2023-02-02$44.54$60.41200——
2023-02-01$44.03$59.71400——
2023-01-31$43.98$59.64300——
2023-01-30$43.66$59.21200——
2023-01-27$44.72$60.64200——
2023-01-26$44.80$60.75200——
2023-01-25$44.13$59.85800——
2023-01-24$44.21$59.95100——
2023-01-23$44.14$59.860——
2023-01-20$43.32$58.751,200——
2023-01-19$42.88$58.150——
2023-01-18$42.39$57.48100——
2023-01-17$43.16$58.53200——
2023-01-13$43.39$58.85100——
2023-01-12$43.36$58.80100——
2023-01-11$43.84$57.88400——
2023-01-10$43.12$56.94200——
2023-01-09$43.21$57.061,700——
2023-01-06$42.83$56.55100——
2023-01-05$41.13$54.30200——
2023-01-04$40.62$53.64100——
2023-01-03$40.45$53.4120,300——