Want to see DE:MLP full AI Analyst Report?
MLP AG (MLP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.22 | 11.22 | 11.02 | 11.12 | 11.12 | +0.00% | 58,005 | 0.54 |
| Oct 29, 2026 | 11.10 | 11.22 | 11.08 | 11.12 | 11.12 | -0.36% | 39,541 | 0.37 |
| Oct 28, 2026 | 11.10 | 11.16 | 11.00 | 11.16 | 11.16 | +0.72% | 55,522 | 0.52 |
| Oct 27, 2026 | 11.24 | 11.24 | 11.00 | 11.08 | 11.08 | -1.60% | 48,512 | 0.45 |
| Oct 26, 2026 | 11.02 | 11.36 | 11.02 | 11.26 | 11.26 | +1.99% | 138,838 | 1.25 |
| Oct 23, 2026 | 10.84 | 11.04 | 10.76 | 11.04 | 11.04 | +2.03% | 188,620 | 1.73 |
| Oct 22, 2026 | 11.06 | 11.06 | 10.82 | 10.82 | 10.82 | -2.70% | 55,108 | 0.51 |
| Oct 21, 2026 | 11.00 | 11.12 | 10.84 | 11.12 | 11.12 | +1.09% | 128,387 | 1.21 |
| Oct 20, 2026 | 10.68 | 11.20 | 10.44 | 11.00 | 11.00 | +4.56% | 288,778 | 2.83 |
| Oct 19, 2026 | 10.40 | 10.60 | 10.36 | 10.52 | 10.52 | +1.15% | 91,660 | 0.91 |
| Oct 16, 2026 | 10.34 | 10.54 | 10.28 | 10.40 | 10.40 | +0.39% | 171,728 | 1.75 |
| Oct 15, 2026 | 10.40 | 10.60 | 10.36 | 10.36 | 10.36 | -1.33% | 193,575 | 2.03 |
| Oct 14, 2026 | 10.54 | 10.64 | 10.46 | 10.50 | 10.50 | -0.19% | 40,335 | 0.42 |
| Oct 13, 2026 | 10.56 | 10.70 | 10.48 | 10.52 | 10.52 | -0.57% | 40,196 | 0.42 |
| Oct 12, 2026 | 10.88 | 10.88 | 10.54 | 10.58 | 10.58 | -1.31% | 109,173 | 1.16 |
| Oct 09, 2026 | 10.42 | 10.72 | 10.08 | 10.72 | 10.72 | +3.28% | 160,678 | 1.75 |
| Oct 08, 2026 | 10.46 | 10.50 | 10.34 | 10.38 | 10.38 | -1.33% | 103,555 | 1.14 |
| Oct 07, 2026 | 10.72 | 10.78 | 10.50 | 10.52 | 10.52 | -1.68% | 50,505 | 0.56 |
| Oct 06, 2026 | 10.68 | 10.84 | 10.62 | 10.70 | 10.70 | +0.56% | 132,160 | 1.49 |
| Oct 05, 2026 | 10.22 | 10.64 | 10.20 | 10.64 | 10.64 | +4.72% | 271,061 | 3.19 |
| Oct 02, 2026 | 9.91 | 10.44 | 9.90 | 10.16 | 10.16 | +2.52% | 301,229 | 3.74 |
| Oct 01, 2026 | 9.82 | 9.99 | 9.80 | 9.91 | 9.91 | +0.41% | 91,396 | 1.15 |
| Sep 30, 2026 | 9.90 | 9.96 | 9.83 | 9.87 | 9.87 | -0.40% | 51,889 | 0.65 |
| Sep 29, 2026 | 9.79 | 9.95 | 9.70 | 9.91 | 9.91 | +0.92% | 201,874 | 2.63 |
| Sep 28, 2026 | 9.78 | 9.88 | 9.70 | 9.82 | 9.82 | +0.20% | 118,637 | 1.57 |
| Sep 25, 2026 | 9.73 | 9.80 | 9.60 | 9.80 | 9.80 | +1.98% | 99,024 | 1.33 |
| Sep 24, 2026 | 9.60 | 9.65 | 9.51 | 9.61 | 9.61 | -0.83% | 149,343 | 2.05 |
| Sep 23, 2026 | 9.50 | 9.72 | 9.50 | 9.69 | 9.69 | +2.00% | 180,866 | 2.55 |
| Sep 22, 2026 | 9.34 | 9.50 | 9.25 | 9.50 | 9.50 | +1.71% | 115,727 | 1.66 |
| Sep 21, 2026 | 9.20 | 9.39 | 9.15 | 9.34 | 9.34 | +2.19% | 63,912 | 0.92 |
| Sep 18, 2026 | 9.38 | 9.38 | 9.12 | 9.14 | 9.14 | -0.87% | 32,845 | 0.47 |
| Sep 17, 2026 | 9.45 | 9.50 | 9.19 | 9.22 | 9.22 | -1.91% | 74,069 | 1.08 |
| Sep 16, 2026 | 9.27 | 9.46 | 9.16 | 9.40 | 9.40 | +2.84% | 84,927 | 1.25 |
| Sep 15, 2026 | 9.06 | 9.28 | 8.92 | 9.14 | 9.14 | +0.66% | 55,776 | 0.82 |
| Sep 14, 2026 | 9.06 | 9.20 | 9.00 | 9.08 | 9.08 | +0.55% | 61,547 | 0.90 |
| Sep 11, 2026 | 9.06 | 9.11 | 9.03 | 9.03 | 9.03 | +0.11% | 44,308 | 0.65 |
| Sep 10, 2026 | 9.15 | 9.15 | 9.02 | 9.02 | 9.02 | -0.77% | 67,444 | 0.96 |
| Sep 09, 2026 | 9.05 | 9.20 | 9.03 | 9.09 | 9.09 | -0.44% | 73,331 | 1.05 |
| Sep 08, 2026 | 9.00 | 9.16 | 8.94 | 9.13 | 9.13 | +0.66% | 45,423 | 0.65 |
| Sep 07, 2026 | 9.16 | 9.16 | 8.98 | 9.07 | 9.07 | -0.98% | 46,639 | 0.67 |
| Sep 04, 2026 | 9.13 | 9.19 | 8.89 | 9.16 | 9.16 | +2.12% | 81,719 | 1.18 |
| Sep 03, 2026 | 9.10 | 9.10 | 8.92 | 8.97 | 8.97 | -0.88% | 54,818 | 0.80 |
| Sep 02, 2026 | 9.30 | 9.35 | 9.05 | 9.05 | 9.05 | -3.31% | 119,445 | 1.77 |
| Sep 01, 2026 | 9.52 | 9.52 | 9.34 | 9.36 | 9.36 | -0.95% | 59,741 | 0.89 |
| Aug 31, 2026 | 9.52 | 9.53 | 9.37 | 9.45 | 9.45 | -0.53% | 133,074 | 2.02 |
| Aug 28, 2026 | 9.47 | 9.58 | 9.45 | 9.50 | 9.50 | +0.32% | 126,968 | 1.98 |
| Aug 27, 2026 | 9.54 | 9.67 | 9.42 | 9.47 | 9.47 | -0.84% | 132,189 | 2.11 |
| Aug 26, 2026 | 9.20 | 9.59 | 9.19 | 9.55 | 9.55 | +3.58% | 148,041 | 2.43 |
| Aug 25, 2026 | 9.24 | 9.44 | 9.12 | 9.22 | 9.22 | +0.55% | 226,149 | 3.90 |
| Aug 24, 2026 | 9.00 | 9.25 | 8.89 | 9.17 | 9.17 | +1.78% | 316,596 | 5.86 |