NYSE:MLPB | 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
2015-10-09 to 2026-09-01
Data captured

Stock Price Chart

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

$7.19$11.41$18.10$28.72$45.56$72.282015-10-092026-08-27

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$11.87$17.7850,600——
2020-12-30$11.86$17.7563,900——
2020-12-29$11.91$17.8364,000——
2020-12-28$11.97$17.9341,900——
2020-12-24$12.14$18.1843,900——
2020-12-23$12.28$18.3926,300——
2020-12-22$12.18$18.2440,100——
2020-12-21$12.32$18.4575,800——
2020-12-18$12.55$18.79226,200——
2020-12-17$12.60$18.87116,600——
2020-12-16$12.74$19.0752,100——
2020-12-15$12.90$19.3245,000——
2020-12-14$12.64$18.9253,500——
2020-12-11$13.07$19.5727,600——
2020-12-10$13.17$19.71165,800——
2020-12-09$12.74$19.08109,100——
2020-12-08$12.96$19.4111,700——
2020-12-07$12.89$19.3164,200——
2020-12-04$13.15$19.6972,500——
2020-12-03$12.75$19.0963,300——
2020-12-02$12.19$18.2545,700——
2020-12-01$11.76$17.6159,500——
2020-11-30$11.63$17.4161,600——
2020-11-27$12.08$18.093,200——
2020-11-25$12.38$18.5422,600——
2020-11-24$12.46$18.66116,500——
2020-11-23$12.09$18.1068,100——
2020-11-20$11.62$17.4082,200——
2020-11-19$11.75$17.5945,400——
2020-11-18$11.35$16.9962,800——
2020-11-17$11.40$17.0616,700——
2020-11-16$11.16$16.7165,400——
2020-11-13$10.75$16.0955,400——
2020-11-12$10.49$15.7028,000——
2020-11-11$10.63$15.9114,500——
2020-11-10$10.73$16.0755,300——
2020-11-09$10.38$15.54113,900——
2020-11-06$9.53$14.2742,800——
2020-11-05$9.88$14.8024,100——
2020-11-04$9.63$14.42196,100——
2020-11-03$9.57$14.3363,700——
2020-11-02$9.48$14.2081,200——
2020-10-30$9.45$14.15160,800——
2020-10-29$9.56$14.3217,800——
2020-10-28$9.38$14.0414,500——
2020-10-27$9.73$14.5716,900——
2020-10-26$9.87$14.7851,500——
2020-10-23$10.24$15.3327,100——
2020-10-22$10.29$15.4148,900——
2020-10-21$9.77$14.63197,300——
2020-10-20$9.83$14.7226,500——
2020-10-19$9.72$14.5684,200——
2020-10-16$9.85$14.7525,000——
2020-10-15$10.07$15.0847,800——
2020-10-14$10.05$15.0516,400——
2020-10-13$9.88$14.8036,400——
2020-10-12$9.91$14.8419,300——
2020-10-09$9.87$14.7815,300——
2020-10-08$10.19$14.7926,700——
2020-10-07$9.61$13.9520,000——
2020-10-06$9.53$13.8342,300——
2020-10-05$9.76$14.1757,800——
2020-10-02$9.42$13.6732,800——
2020-10-01$9.28$13.4613,700——
2020-09-30$9.35$13.5737,700——
2020-09-29$9.52$13.8213,100——
2020-09-28$9.38$13.61426,800——
2020-09-25$9.16$13.2975,700——
2020-09-24$9.16$13.2938,800——
2020-09-23$9.25$13.42117,100——
2020-09-22$9.65$14.0143,400——
2020-09-21$9.77$14.1811,800——
2020-09-18$9.98$14.4925,100——
2020-09-17$10.06$14.6034,600——
2020-09-16$10.21$14.81107,300——
2020-09-15$10.02$14.5432,900——
2020-09-14$10.18$14.7758,700——
2020-09-11$9.89$14.3517,200——
2020-09-10$10.02$14.5432,200——
2020-09-09$10.25$14.8842,100——
2020-09-08$10.22$14.8436,900——
2020-09-04$10.46$15.18176,300——
2020-09-03$10.46$15.18100,200——
2020-09-02$10.60$15.3932,700——
2020-09-01$10.66$15.47116,500——
2020-08-31$10.75$15.6021,300——
2020-08-28$10.96$15.9036,100——
2020-08-27$10.75$15.6014,200——
2020-08-26$10.57$15.3423,300——
2020-08-25$10.94$15.8846,800——
2020-08-24$11.04$16.0241,900——
2020-08-21$11.09$16.1022,100——
2020-08-20$11.22$16.28112,600——
2020-08-19$11.24$16.31116,200——
2020-08-18$11.36$16.4825,400——
2020-08-17$11.58$16.8111,400——
2020-08-14$11.60$16.8429,500——
2020-08-13$11.63$16.8853,300——
2020-08-12$11.73$17.0249,700——
2020-08-11$11.57$16.7976,100——
2020-08-10$11.75$17.0546,300——
2020-08-07$11.39$16.5354,700——
2020-08-06$11.45$16.6269,800——
2020-08-05$11.28$16.3736,100——
2020-08-04$11.06$16.0573,800——
2020-08-03$10.87$15.7826,600——
2020-07-31$10.69$15.5298,100——
2020-07-30$10.79$15.6639,100——
2020-07-29$11.03$16.0171,200——
2020-07-28$10.66$15.47109,600——
2020-07-27$10.72$15.5563,500——
2020-07-24$10.84$15.7331,000——
2020-07-23$10.95$15.8877,300——
2020-07-22$11.06$16.0572,100——
2020-07-21$11.23$16.3042,400——
2020-07-20$10.64$15.44140,000——
2020-07-17$10.68$15.50141,500——
2020-07-16$10.71$15.5441,600——
2020-07-15$10.76$15.61181,200——
2020-07-14$10.15$14.7373,800——
2020-07-13$10.23$14.8566,000——
2020-07-10$10.75$15.1651,400——
2020-07-09$10.59$14.9430,700——
2020-07-08$10.99$15.5189,200——
2020-07-07$10.96$15.4693,500——
2020-07-06$10.91$15.39160,700——
2020-07-02$11.23$15.84189,200——
2020-07-01$11.31$15.9592,700——
2020-06-30$11.44$16.1444,900——
2020-06-29$11.23$15.8457,700——
2020-06-26$11.26$15.8844,100——
2020-06-25$11.78$16.62103,000——
2020-06-24$11.81$16.6693,700——
2020-06-23$12.47$17.5992,500——
2020-06-22$12.66$17.8656,100——
2020-06-19$12.55$17.7082,200——
2020-06-18$12.80$18.0558,300——
2020-06-17$12.86$18.1440,500——
2020-06-16$13.05$18.4188,500——
2020-06-15$13.04$18.4048,600——
2020-06-12$12.32$17.38173,300——
2020-06-11$12.32$17.38141,700——
2020-06-10$13.65$19.25111,000——
2020-06-09$13.90$19.6155,400——
2020-06-08$14.59$20.5962,300——
2020-06-05$14.04$19.8073,700——
2020-06-04$13.36$18.8526,600——
2020-06-03$13.10$18.4864,000——
2020-06-02$12.63$17.8262,000——
2020-06-01$12.36$17.4361,600——
2020-05-29$12.45$17.5642,800——
2020-05-28$12.44$17.5538,900——
2020-05-27$12.61$17.7959,300——
2020-05-26$12.52$17.66106,400——
2020-05-22$12.25$17.2876,400——
2020-05-21$12.19$17.1943,800——
2020-05-20$12.22$17.2348,200——
2020-05-19$11.92$16.81130,200——
2020-05-18$11.76$16.5997,700——
2020-05-15$11.19$15.7875,400——
2020-05-14$10.84$15.2999,300——
2020-05-13$10.71$15.11121,700——
2020-05-12$11.06$15.5938,000——
2020-05-11$11.10$15.6654,600——
2020-05-08$11.26$15.88264,700——
2020-05-07$10.86$15.3257,100——
2020-05-06$10.90$15.38131,900——
2020-05-05$10.64$15.01101,400——
2020-05-04$11.21$15.8147,800——
2020-05-01$10.98$15.4921,200——
2020-04-30$11.55$16.29139,000——
2020-04-29$11.72$16.5393,500——
2020-04-28$10.79$15.2388,500——
2020-04-27$10.53$14.85237,900——
2020-04-24$10.40$14.67388,500——
2020-04-23$10.44$14.73275,400——
2020-04-22$9.79$13.81143,100——
2020-04-21$9.56$13.4961,200——
2020-04-20$9.44$13.3137,300——
2020-04-17$9.47$13.3624,700——
2020-04-16$8.81$12.4357,000——
2020-04-15$8.96$12.6435,800——
2020-04-14$9.30$13.1219,300——
2020-04-13$8.92$12.5866,300——
2020-04-09$8.75$12.3434,200——
2020-04-08$8.82$11.8841,200——
2020-04-07$8.58$11.56273,400——
2020-04-06$8.52$11.48152,200——
2020-04-03$8.38$11.2998,900——
2020-04-02$8.43$11.36107,400——
2020-04-01$8.04$10.8322,600——
2020-03-31$8.16$10.9981,600——
2020-03-30$7.47$10.06634,200——
2020-03-27$7.67$10.33404,800——
2020-03-26$8.22$11.0892,600——
2020-03-25$8.13$10.9539,500——
2020-03-24$7.57$10.20186,200——
2020-03-23$7.83$10.55114,700——
2020-03-20$7.76$10.45163,200——
2020-03-19$7.45$10.04211,500——
2020-03-18$6.89$9.28199,800——
2020-03-17$7.72$10.4064,700——
2020-03-16$8.41$11.32117,900——
2020-03-13$9.80$13.201,003,800——
2020-03-12$8.97$12.08188,300——
2020-03-11$10.81$14.5644,500——
2020-03-10$11.26$15.17192,000——
2020-03-09$10.06$13.551,105,700——
2020-03-06$13.97$18.82186,300——
2020-03-05$14.94$20.1343,900——
2020-03-04$15.46$20.8354,200——
2020-03-03$15.57$20.9737,600——
2020-03-02$15.80$21.2949,800——
2020-02-28$15.23$20.5273,500——
2020-02-27$15.12$20.37714,200——
2020-02-26$15.93$21.46321,400——
2020-02-25$16.35$22.03359,600——
2020-02-24$17.09$23.0218,100——
2020-02-21$17.52$23.6081,200——
2020-02-20$17.74$23.9046,700——
2020-02-19$17.81$23.9954,300——
2020-02-18$17.92$24.1521,600——
2020-02-14$17.98$24.2240,500——
2020-02-13$17.96$24.2019,600——
2020-02-12$18.12$24.4126,900——
2020-02-11$17.75$23.9294,500——
2020-02-10$17.60$23.7182,100——
2020-02-07$17.92$24.1447,200——
2020-02-06$18.11$24.4014,700——
2020-02-05$18.30$24.6554,800——
2020-02-04$18.11$24.4059,700——
2020-02-03$17.83$24.0345,700——
2020-01-31$17.96$24.1915,500——
2020-01-30$18.19$24.5148,700——
2020-01-29$18.22$24.5599,500——
2020-01-28$18.42$24.8243,500——
2020-01-27$18.33$24.708,100——
2020-01-24$18.60$25.0640,400——
2020-01-23$18.93$25.5023,400——
2020-01-22$18.94$25.522,300——
2020-01-21$19.32$26.0229,900——
2020-01-17$19.77$26.64100——
2020-01-16$19.91$26.824,800——
2020-01-15$19.84$26.731,100——
2020-01-14$19.65$26.470——
2020-01-13$19.65$26.47100——
2020-01-10$19.45$26.20100——
2020-01-09$20.01$26.42600——
2020-01-08$20.08$26.50100——
2020-01-07$20.16$26.610——
2020-01-06$20.16$26.61100——
2020-01-03$19.87$26.23300——
2020-01-02$19.71$26.01100——