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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$21.38$39.374,500——
2023-12-28$21.47$39.533,600——
2023-12-27$21.45$39.517,200——
2023-12-26$21.46$39.521,100——
2023-12-22$21.40$39.41600——
2023-12-21$21.49$39.581,000——
2023-12-20$21.41$39.437,300——
2023-12-19$21.39$39.392,600——
2023-12-18$21.24$39.1236,500——
2023-12-15$21.22$39.093,000——
2023-12-14$21.36$39.334,100——
2023-12-13$21.13$38.914,000——
2023-12-12$20.81$38.3210,000——
2023-12-11$21.02$38.712,200——
2023-12-08$21.33$39.294,000——
2023-12-07$21.36$39.332,200——
2023-12-06$21.52$39.633,700——
2023-12-05$21.92$40.365,000——
2023-12-04$22.24$40.965,100——
2023-12-01$22.28$41.048,100——
2023-11-30$22.16$40.8011,000——
2023-11-29$21.86$40.2513,300——
2023-11-28$21.69$39.944,400——
2023-11-27$21.72$40.004,600——
2023-11-24$21.77$40.10100——
2023-11-22$21.70$39.9711,200——
2023-11-21$21.60$39.782,500——
2023-11-20$21.51$39.6121,400——
2023-11-17$21.53$39.658,400——
2023-11-16$21.12$38.896,300——
2023-11-15$21.35$39.3211,100——
2023-11-14$21.31$39.252,300——
2023-11-13$21.04$38.7414,300——
2023-11-10$20.95$38.584,600——
2023-11-09$20.85$38.4024,100——
2023-11-08$20.89$38.4715,300——
2023-11-07$21.23$39.1022,600——
2023-11-06$21.46$39.524,600——
2023-11-03$21.58$39.7519,100——
2023-11-02$21.48$39.567,000——
2023-11-01$20.92$38.539,800——
2023-10-31$20.78$38.262,000——
2023-10-30$20.67$38.073,400——
2023-10-27$20.70$38.118,200——
2023-10-26$20.88$38.45900——
2023-10-25$21.02$38.714,000——
2023-10-24$21.04$38.7513,800——
2023-10-23$21.03$38.731,600——
2023-10-20$21.24$39.113,300——
2023-10-19$21.29$39.2111,200——
2023-10-18$21.29$39.216,600——
2023-10-17$21.17$39.006,000——
2023-10-16$21.15$38.954,000——
2023-10-13$21.02$38.7029,200——
2023-10-12$20.84$38.381,700——
2023-10-11$21.23$38.45400——
2023-10-10$21.16$38.315,600——
2023-10-09$21.06$38.1320,300——
2023-10-06$20.63$37.363,200——
2023-10-05$20.57$37.258,900——
2023-10-04$20.45$37.039,800——
2023-10-03$20.66$37.421,200——
2023-10-02$20.96$37.964,700——
2023-09-29$21.25$38.48800——
2023-09-28$21.33$38.6213,000——
2023-09-27$21.33$38.6239,800——
2023-09-26$21.06$38.138,300——
2023-09-25$21.34$38.652,800——
2023-09-22$21.18$38.365,100——
2023-09-21$21.29$38.563,200——
2023-09-20$21.43$38.805,400——
2023-09-19$21.28$38.539,900——
2023-09-18$21.13$38.251,800——
2023-09-15$20.99$38.00200——
2023-09-14$21.09$38.201,700——
2023-09-13$20.93$37.908,500——
2023-09-12$20.96$37.962,900——
2023-09-11$20.71$37.507,900——
2023-09-08$20.82$37.718,200——
2023-09-07$20.70$37.485,900——
2023-09-06$20.60$37.304,600——
2023-09-05$21.06$38.136,300——
2023-09-01$21.02$38.063,500——
2023-08-31$20.79$37.648,300——
2023-08-30$20.81$37.695,200——
2023-08-29$20.78$37.623,200——
2023-08-28$20.70$37.487,200——
2023-08-25$20.61$37.322,200——
2023-08-24$20.51$37.132,200——
2023-08-23$20.57$37.243,200——
2023-08-22$20.61$37.313,200——
2023-08-21$20.66$37.414,900——
2023-08-18$20.59$37.289,300——
2023-08-17$20.42$36.972,900——
2023-08-16$20.35$36.842,700——
2023-08-15$20.29$36.747,200——
2023-08-14$20.46$37.042,400——
2023-08-11$20.57$37.254,500——
2023-08-10$20.36$36.871,600——
2023-08-09$20.32$36.803,900——
2023-08-08$20.36$36.872,000——
2023-08-07$20.44$37.012,600——
2023-08-04$20.28$36.7219,300——
2023-08-03$20.35$36.85200——
2023-08-02$20.35$36.863,900——
2023-08-01$20.54$37.194,600——
2023-07-31$20.63$37.361,700——
2023-07-28$20.51$37.148,800——
2023-07-27$20.34$36.846,500——
2023-07-26$20.45$37.024,100——
2023-07-25$20.49$37.102,700——
2023-07-24$20.52$37.161,700——
2023-07-21$20.23$36.642,700——
2023-07-20$20.19$36.565,800——
2023-07-19$20.16$36.502,200——
2023-07-18$20.08$36.371,200——
2023-07-17$19.88$36.002,500——
2023-07-14$19.84$35.933,700——
2023-07-13$20.13$36.453,700——
2023-07-12$20.34$36.162,000——
2023-07-11$20.25$36.003,100——
2023-07-10$20.12$35.772,900——
2023-07-07$20.04$35.631,100——
2023-07-06$19.84$35.27600——
2023-07-05$19.92$35.4113,800——
2023-07-03$20.01$35.57100——
2023-06-30$19.87$35.3221,500——
2023-06-29$19.82$35.244,300——
2023-06-28$19.65$34.938,000——
2023-06-27$19.48$34.633,600——
2023-06-26$19.45$34.5716,700——
2023-06-23$19.27$34.26200——
2023-06-22$19.41$34.50600——
2023-06-21$19.54$34.748,300——
2023-06-20$19.57$34.796,500——
2023-06-16$19.78$35.16800——
2023-06-15$19.69$35.018,900——
2023-06-14$19.45$34.59200——
2023-06-13$19.36$34.425,400——
2023-06-12$19.40$34.496,000——
2023-06-09$19.54$34.73900——
2023-06-08$19.83$35.25800——
2023-06-07$19.88$35.3433,200——
2023-06-06$19.57$34.7910,300——
2023-06-05$19.54$34.74300——
2023-06-02$19.58$34.82200——
2023-06-01$19.26$34.242,600——
2023-05-31$19.01$33.801,500——
2023-05-30$19.21$34.162,000——
2023-05-26$19.30$34.311,500——
2023-05-25$19.40$34.49600——
2023-05-24$19.58$34.815,400——
2023-05-23$19.62$34.884,000——
2023-05-22$19.57$34.794,300——
2023-05-19$19.66$34.952,700——
2023-05-18$19.66$34.9514,100——
2023-05-17$19.34$34.387,800——
2023-05-16$19.19$34.11200——
2023-05-15$19.40$34.491,900——
2023-05-12$18.60$33.076,900——
2023-05-11$18.51$32.915,900——
2023-05-10$18.61$33.091,400——
2023-05-09$18.60$33.074,200——
2023-05-08$18.50$32.906,700——
2023-05-05$18.59$33.053,400——
2023-05-04$18.31$32.559,200——
2023-05-03$18.46$32.8211,800——
2023-05-02$18.62$33.1010,500——
2023-05-01$18.97$33.737,300——
2023-04-28$19.05$33.8710,300——
2023-04-27$18.96$33.7123,000——
2023-04-26$18.76$33.354,100——
2023-04-25$18.78$33.3812,500——
2023-04-24$19.00$33.78285,600——
2023-04-21$18.97$33.731,800——
2023-04-20$18.82$33.467,700——
2023-04-19$18.90$33.6042,200——
2023-04-18$19.07$33.902,200——
2023-04-17$19.14$34.026,900——
2023-04-14$19.17$34.076,600——
2023-04-13$19.11$33.978,600——
2023-04-12$19.07$33.901,000——
2023-04-11$19.37$33.853,900——
2023-04-10$19.21$33.5711,400——
2023-04-06$19.21$33.5743,300——
2023-04-05$19.30$33.7376,200——
2023-04-04$19.30$33.7354,800——
2023-04-03$19.50$34.0827,100——
2023-03-31$19.07$33.3332,900——
2023-03-30$18.98$33.171,141,600——
2023-03-29$18.84$32.9435,200——
2023-03-28$18.64$32.5731,600——
2023-03-27$18.42$32.1955,000——
2023-03-24$18.08$31.607,500——
2023-03-23$18.00$31.4633,200——
2023-03-22$18.31$32.0021,100——
2023-03-21$18.63$32.565,300——
2023-03-20$18.28$31.9429,500——
2023-03-17$18.36$32.0929,100——
2023-03-16$18.49$32.324,900——
2023-03-15$18.29$31.9721,800——
2023-03-14$18.94$33.104,100——
2023-03-13$18.90$33.042,100——
2023-03-10$19.12$33.421,400——
2023-03-09$19.32$33.7714,200——
2023-03-08$19.45$33.995,000——
2023-03-07$19.48$34.0515,400——
2023-03-06$19.66$34.374,300——
2023-03-03$19.59$34.24700——
2023-03-02$19.49$34.072,800——
2023-03-01$19.21$33.587,300——
2023-02-28$19.25$33.6514,200——
2023-02-27$19.34$33.803,000——
2023-02-24$19.36$33.83900——
2023-02-23$19.46$34.0118,900——
2023-02-22$19.40$33.912,000——
2023-02-21$19.34$33.8010,400——
2023-02-17$19.53$34.1420,100——
2023-02-16$19.91$34.799,200——
2023-02-15$19.94$34.854,500——
2023-02-14$20.04$35.021,700——
2023-02-13$19.82$34.643,800——
2023-02-10$19.84$34.671,100——
2023-02-09$19.60$34.2626,400——
2023-02-08$19.69$34.411,800——
2023-02-07$19.58$34.229,300——
2023-02-06$19.56$34.191,700——
2023-02-03$19.61$34.277,800——
2023-02-02$19.74$34.498,500——
2023-02-01$19.55$34.1813,200——
2023-01-31$19.54$34.1653,300——
2023-01-30$19.46$34.016,000——
2023-01-27$19.81$34.623,500——
2023-01-26$19.85$34.697,900——
2023-01-25$19.64$34.323,800——
2023-01-24$19.67$34.3813,300——
2023-01-23$19.68$34.40800——
2023-01-20$19.39$33.883,000——
2023-01-19$19.29$33.722,900——
2023-01-18$19.11$33.4061,600——
2023-01-17$19.39$33.8926,700——
2023-01-13$19.47$34.02800——
2023-01-12$19.42$33.948,800——
2023-01-11$19.60$33.729,400——
2023-01-10$19.38$33.346,000——
2023-01-09$19.42$33.4111,800——
2023-01-06$19.30$33.20700——
2023-01-05$18.74$32.241,700——
2023-01-04$18.59$31.9919,600——
2023-01-03$18.53$31.878,700——