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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	16.23	16.17	16.17	16.23	16.17	2,503
November 24, 2025	16.39	16.17	16.17	16.39	16.17	20,150
November 21, 2025	16.36	16.22	16.22	16.36	16.22	213
November 20, 2025	16.42	16.47	16.47	16.47	16.42	220
November 19, 2025	16.3	16.28	16.28	16.37	16.21	885
November 18, 2025	16.29	16.32	16.32	16.32	16.25	685
November 17, 2025	16.48	16.44	16.44	16.63	16.4	1,138
November 14, 2025	16.2	16.45	16.45	16.46	16.2	501
November 13, 2025	16.36	16.29	16.29	16.37	16.28	8,952
November 12, 2025	16.2	16.27	16.27	16.35	16.2	136
November 11, 2025	16.15	16.22	16.22	16.22	16.15	3
November 10, 2025	16.2	16.05	16.05	16.2	15.98	461
November 07, 2025	15.96	15.85	15.85	15.97	15.85	71
November 06, 2025	15.61	15.81	15.81	15.81	15.61	2,034
November 05, 2025	15.57	15.77	15.77	15.77	15.57	14
November 04, 2025	15.75	15.57	15.57	15.75	15.54	4
November 03, 2025	15.89	15.68	15.68	15.89	15.62	733
October 31, 2025	15.7	15.72	15.72	15.79	15.66	209
October 30, 2025	15.68	15.83	15.83	15.83	15.68	3
October 29, 2025	15.78	15.82	15.82	15.92	15.78	92
October 28, 2025	15.83	15.82	15.82	15.83	15.82	2,855
October 27, 2025	16	15.85	15.85	16.07	15.84	110
October 24, 2025	15.89	15.88	15.88	16.02	15.88	20
October 23, 2025	16.31	16.09	16.09	16.31	16.09	2
October 22, 2025	16.16	16.15	16.15	16.21	16.05	1,163
October 21, 2025	16.06	16.07	16.07	16.07	16.03	19
October 20, 2025	15.81	16.01	16.01	16.1	15.81	862
October 17, 2025	15.87	15.93	15.93	15.93	15.76	126
October 16, 2025	16.35	16.13	16.13	16.35	16.13	421
October 15, 2025	16.28	16.28	16.28	16.28	16.28	1,600
October 14, 2025	16.03	16.03	16.03	16.03	16.03	0
October 13, 2025	16.37	16.23	16.23	16.37	16.16	2,321
October 10, 2025	16.59	16.45	16.45	16.59	16.43	1,526
October 09, 2025	16.85	16.67	16.67	16.85	16.67	0
October 08, 2025	16.93	16.79	16.79	16.93	16.49	7
October 07, 2025	16.8	16.82	16.82	16.97	16.8	1,139
October 06, 2025	17.22	16.96	16.96	17.22	16.94	3,860
October 03, 2025	16.9	16.97	16.97	16.97	16.9	4
October 02, 2025	17.02	16.98	16.98	17.14	16.96	1,440

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