Alerian Midstream Energy Dividend UCITS ETF - MMLP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.61	19.37	19.37	19.61	19.34	419
February 19, 2026	19.29	19.37	19.37	19.48	19.29	774
February 18, 2026	19.23	19.23	19.23	19.23	19.23	190
February 17, 2026	19.48	19.14	19.14	19.51	19.09	1,799
February 16, 2026	19.3	19.36	19.36	19.58	19.3	10,756
February 13, 2026	18.84	19.35	19.35	19.35	18.84	81
February 12, 2026	19.07	19.03	19.03	19.2	18.97	5,394
February 11, 2026	18.83	18.94	18.94	18.94	18.82	185
February 10, 2026	18.71	18.78	18.78	18.81	18.67	188
February 09, 2026	18.63	18.5	18.5	18.64	18.4	282
February 06, 2026	18.27	18.38	18.38	18.4	18.27	2,445
February 05, 2026	18.25	18.1	18.1	18.48	18.1	430
February 04, 2026	18.26	18.03	18.03	18.26	18.03	3,841
February 03, 2026	17.76	17.9	17.9	17.9	17.55	452
February 02, 2026	17.9	17.76	17.76	17.9	17.74	1,846
January 30, 2026	18.04	17.95	17.95	18.3	17.9	155
January 29, 2026	18	18.06	18.06	18.1	18	1,028
January 28, 2026	17.67	17.87	17.87	17.87	17.64	198
January 27, 2026	17.42	17.52	17.52	17.57	17.42	3,931
January 26, 2026	17.66	17.38	17.38	17.66	17.37	510
January 23, 2026	17.5	17.56	17.56	17.56	17.4	302
January 22, 2026	17.02	17.21	17.21	17.46	17.02	2,558
January 21, 2026	16.77	17.12	17.12	17.13	16.77	832
January 20, 2026	16.96	16.99	16.99	17.03	16.96	416
January 19, 2026	17	16.89	16.89	17.05	16.87	566
January 16, 2026	16.7	16.84	16.84	16.84	16.69	227
January 15, 2026	16.89	16.74	16.74	16.89	16.66	1,496
January 14, 2026	16.43	16.78	16.78	16.78	16.43	7
January 13, 2026	16.35	16.5	16.5	16.5	16.35	4
January 12, 2026	16.2	16.29	16.29	16.45	16.2	2,651
January 09, 2026	16.69	16.35	16.35	16.69	16.31	67
January 08, 2026	16.16	16.24	16.24	16.28	16.16	28
January 07, 2026	16.04	16.22	16.22	16.23	16.04	2,507
January 06, 2026	16.75	16.38	16.38	16.75	16.38	4,788
January 05, 2026	16.93	16.5	16.5	16.94	16.31	6,280
January 02, 2026	16.73	16.66	16.66	16.73	16.59	320
December 31, 2025	16.65	16.64	16.64	16.65	16.64	10
December 30, 2025	16.7	16.63	16.63	16.7	16.63	179
December 29, 2025	16.34	16.61	16.61	16.64	16.34	18
December 24, 2025	16.49	16.57	16.57	16.57	16.49	1
December 23, 2025	16.17	16.43	16.43	16.43	16.17	15
December 22, 2025	16.2	16.26	16.26	16.26	16.18	2,167
December 19, 2025	15.96	16.2	16.2	16.33	15.96	248
December 18, 2025	16.29	16.28	16.28	16.33	16.22	392
December 17, 2025	16.08	16.17	16.17	16.17	16.08	29
December 16, 2025	16.29	16.2	16.2	16.37	16.2	1,629
December 15, 2025	16.56	16.42	16.42	16.56	16.42	22
December 12, 2025	16.74	16.39	16.39	16.74	16.39	165
December 11, 2025	16.49	16.51	16.51	16.54	16.49	4,037
December 10, 2025	16.91	16.64	16.52	16.91	16.64	165
December 09, 2025	16.86	16.95	16.82	16.95	16.86	210
December 08, 2025	17.11	16.84	16.71	17.11	16.82	324
December 05, 2025	16.98	17.02	17.02	17.02	16.98	19
December 04, 2025	16.67	16.88	16.88	16.88	16.67	803
December 03, 2025	16.54	16.64	16.64	16.64	16.51	2,288
December 02, 2025	16.79	16.6	16.6	16.81	16.6	3,898
December 01, 2025	16.66	16.73	16.73	16.75	16.6	6,423
November 28, 2025	16.78	16.68	16.68	16.78	16.68	242
November 27, 2025	16.31	16.45	16.45	16.56	16.31	328
November 26, 2025	16.28	16.41	16.41	16.41	16.28	12

Alerian Midstream Energy Dividend UCITS ETF (MMLP.L) LSE