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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	17.04	16.94	16.94	17.04	16.94	56
September 30, 2025	17.07	17	17	17.08	16.99	1,823
September 29, 2025	17.13	16.92	16.92	17.37	16.92	63
September 26, 2025	17.17	17.22	17.22	17.25	17.15	1,598
September 25, 2025	17.11	17.06	17.06	17.11	17.04	2,405
September 24, 2025	16.84	17.1	17.1	17.1	16.84	185
September 23, 2025	16.7	16.89	16.89	16.89	16.63	8
September 22, 2025	16.73	16.7	16.7	16.73	16.56	142
September 19, 2025	16.71	16.62	16.62	16.87	16.62	6,890
September 18, 2025	16.77	16.83	16.83	16.83	16.59	261
September 17, 2025	16.66	16.65	16.65	16.66	16.57	2
September 16, 2025	16.57	16.52	16.52	16.59	16.37	46
September 15, 2025	16.63	16.57	16.57	16.74	16.5	1,837
September 12, 2025	16.39	16.69	16.69	16.7	16.39	365
September 11, 2025	16.53	16.51	16.51	16.54	16.5	209
September 10, 2025	16.42	16.65	16.5	16.65	16.42	74
September 09, 2025	16.56	16.49	16.35	16.56	16.44	101
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

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