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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	16.65	16.34	16.34	16.65	16.34	52
September 05, 2025	16.52	16.25	16.25	16.59	16.25	2,972
September 04, 2025	16.51	16.51	16.51	16.51	16.51	0
September 03, 2025	16.5	16.49	16.49	16.5	16.49	2
September 02, 2025	16.75	16.59	16.59	16.75	16.59	355
September 01, 2025	16.74	16.68	16.68	16.74	16.68	11
August 29, 2025	16.56	16.64	16.64	16.68	16.56	1,480
August 28, 2025	16.56	16.49	16.49	16.56	16.46	6
August 27, 2025	16.6	16.5	16.5	16.6	16.36	144
August 26, 2025	16.6	16.31	16.31	16.6	16	646
August 22, 2025	16.53	16.57	16.57	16.57	16.53	134
August 21, 2025	16.5	16.48	16.48	16.5	16.42	5,834
August 20, 2025	16.28	16.37	16.37	16.37	16.28	61
August 19, 2025	16.32	16.19	16.19	16.32	16.19	1
August 18, 2025	16.18	16.25	16.25	16.49	16.18	281
August 15, 2025	16.54	16.38	16.38	16.54	16.38	3,329
August 14, 2025	16.41	16.43	16.43	16.49	16.41	1,324
August 13, 2025	15.94	16.3	16.3	16.4	15.94	254
August 12, 2025	16.23	16.21	16.21	16.23	16.21	4
August 11, 2025	16.49	16.35	16.35	16.49	16.27	181
August 08, 2025	16.41	16.32	16.32	16.47	16.3	586
August 07, 2025	16.56	16.42	16.42	16.56	16.42	1
August 06, 2025	16.54	16.45	16.45	16.61	16.36	1,182
August 05, 2025	16.88	16.33	16.33	16.88	16.33	0
August 04, 2025	16.81	16.71	16.71	16.82	16.65	197
August 01, 2025	16.75	16.48	16.48	16.75	16.36	258
July 31, 2025	16.58	16.51	16.51	16.58	16.35	2
July 30, 2025	16.49	16.38	16.38	16.49	16.38	12
July 29, 2025	16.23	16.4	16.4	16.4	16.21	895
July 28, 2025	16.5	16.18	16.18	16.5	16.18	2,139
July 25, 2025	16.15	16.25	16.25	16.37	16.15	13
July 24, 2025	16.43	16.31	16.31	16.43	16.19	3
July 23, 2025	16.27	16.19	16.19	16.27	16.15	1,611
July 22, 2025	16.08	16.19	16.19	16.19	16.08	578
July 21, 2025	16.59	16.28	16.28	16.94	16.28	1,547
July 18, 2025	16.5	16.61	16.61	16.61	16.5	1,926
July 17, 2025	16.51	16.2	16.2	16.51	16.19	118
July 16, 2025	16.11	16.3	16.3	16.58	16.11	1,348
July 15, 2025	16.29	16.32	16.32	16.55	16.29	1,699
July 14, 2025	16.43	16.41	16.41	16.43	16.27	1,258
July 11, 2025	16.31	16.3	16.3	16.32	16.03	3,044
July 10, 2025	15.97	16.07	16.07	16.21	15.97	472
July 09, 2025	16.32	16.29	16.29	16.35	16.21	7,510
July 08, 2025	16.12	16.22	16.22	16.53	16.12	2,560
July 07, 2025	16.82	16.36	16.36	16.82	16.36	2,268
July 04, 2025	16.69	16.48	16.48	16.69	16.27	1,948
July 03, 2025	16.64	16.52	16.52	16.64	16.51	2,404
July 02, 2025	16.61	16.35	16.35	16.61	16.35	3,331
July 01, 2025	17.05	16.58	16.58	17.05	16.45	13,605
June 30, 2025	17.15	16.79	16.79	17.15	16.64	4,415
June 27, 2025	16.98	16.86	16.86	16.98	16.73	378
June 26, 2025	16.46	16.66	16.66	16.66	16.46	6
June 25, 2025	16.5	16.28	16.28	16.5	16.28	3,017
June 24, 2025	16.47	16.37	16.37	16.47	16.35	4,629
June 23, 2025	16.71	16.55	16.55	16.71	16.54	15
June 20, 2025	16.37	16.52	16.52	16.52	16.37	605
June 19, 2025	16.34	16.39	16.39	16.42	16.34	224
June 18, 2025	16.43	16.34	16.34	16.47	16.31	601
June 17, 2025	16.88	16.52	16.52	16.88	16.52	30,502
June 16, 2025	16.59	16.58	16.58	16.96	16.58	10,341

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