TipRanks
Go Ultimate55% OFF

MLP Group SA (MLG) Historical Prices

PL:MLG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026105.00105.00102.00103.00103.00-0.48%8691.16
Oct 29, 2026103.00104.00102.00103.50103.50+0.98%3360.45
Oct 28, 2026103.00104.00102.00102.50102.50-1.44%4640.62
Oct 27, 2026102.50105.00102.50104.00104.00+0.00%4570.61
Oct 26, 2026107.50107.50102.50104.00104.00-4.59%3,8085.53
Oct 23, 2026110.00110.00107.50109.00109.00-0.91%4080.59
Oct 22, 2026109.50110.00107.50110.00110.00+0.00%9681.44
Oct 21, 2026114.00114.00109.50110.00110.00-3.08%6550.94
Oct 20, 2026109.00113.50108.00113.50113.50+3.18%6450.93
Oct 19, 2026113.00113.00108.00110.00110.00-1.35%1,4592.17
Oct 16, 2026113.00113.00110.50111.50111.50+0.00%5080.75
Oct 15, 2026112.50112.50110.00111.50111.50+0.00%5470.73
Oct 14, 2026111.00111.50111.00111.50111.50-1.33%7270.96
Oct 13, 2026112.00113.00112.00113.00113.00-0.88%510.07
Oct 12, 2026116.00116.00111.00114.00114.00-0.87%9991.33
Oct 09, 2026116.00116.00113.50115.00115.00-0.43%4180.55
Oct 08, 2026116.00116.00114.50115.50115.50-0.43%580.07
Oct 07, 2026116.50116.50114.50116.00116.00+0.00%1620.20
Oct 06, 2026117.00117.00114.50116.00116.00-0.43%3080.38
Oct 05, 2026117.00117.00115.00116.50116.50+2.19%1480.18
Oct 02, 2026115.00117.00114.00114.00114.00-0.87%6870.86
Oct 01, 2026114.00115.00113.00115.00115.00+0.88%4060.51
Sep 30, 2026114.50118.00114.00114.00114.00-0.44%6460.79
Sep 29, 2026115.00115.00112.00114.50114.50-0.43%8020.98
Sep 28, 2026115.00115.00114.00115.00115.00+0.00%5510.67
Sep 25, 2026114.00115.00114.00115.00115.00+0.44%1810.22
Sep 24, 2026115.50115.50113.50114.50114.50+0.00%2100.25
Sep 23, 2026113.00115.00113.00114.50114.50+1.33%1840.21
Sep 22, 2026116.00116.00112.00113.00113.00-2.59%2,7563.33
Sep 21, 2026113.00116.00113.00116.00116.00+2.65%5830.71
Sep 18, 2026115.50116.00113.00113.00113.00-1.31%6840.83
Sep 17, 2026115.00116.00113.50114.50114.50-0.87%1,2581.54
Sep 16, 2026113.00118.00113.00115.50115.50+3.59%9411.17
Sep 15, 2026116.00118.00111.50111.50111.50-3.88%1,3721.73
Sep 14, 2026120.00120.00116.00116.00116.00-3.33%8561.08
Sep 11, 2026121.00121.00119.50120.00120.00-0.83%1820.23
Sep 10, 2026121.00121.00120.00121.00121.00+0.00%3970.48
Sep 09, 2026119.50121.00118.00121.00121.00+1.26%1,0511.28
Sep 08, 2026120.50120.50118.50119.50119.50-1.65%6620.82
Sep 07, 2026123.00123.00120.50121.50121.50-1.22%1,5912.02
Sep 04, 2026123.00123.00121.50123.00123.00+0.00%4300.54
Sep 03, 2026122.50123.00121.50123.00123.00+1.23%1,1041.41
Sep 02, 2026120.00123.00119.00121.50121.50+1.25%2,4983.31
Sep 01, 2026116.50124.00116.00120.00120.00+4.35%3,1534.48
Aug 31, 2026115.00116.00115.00115.00115.00+0.00%2550.36
Aug 28, 2026116.00116.00115.00115.00115.00-0.86%2280.31
Aug 27, 2026117.50117.50116.00116.00116.00-0.85%2440.32
Aug 26, 2026117.50117.50115.00117.00117.00-0.43%4210.55
Aug 25, 2026118.00118.00115.00117.50117.50-0.42%7781.02
Aug 24, 2026118.00119.00116.50118.00118.00+0.00%6850.89