Get the Stockscreener App
49.70
0.12%
0.06
Global X Mlp Etf Stock (MLPA) Price History
The historical daily chart and data for Global X Mlp Etf stock (MLPA), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $49.70.
- Global X Mlp Etf all-time high stock price is $105.42, occurred on September 02, 2014.
- The lowest Global X Mlp Etf stock price recorded was $11.58 on March 18, 2020. Since then, Global X Mlp Etf's stock price has risen over 329.19% to $49.70 now.
- The 52-week high stock price for MLPA is $54.53, representing a 9.72% increase from the current share price, occurred on February 05, 2025.
- The 52-week low stock price for MLPA is $45.09, indicating a -9.28% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Global X Mlp Etf (MLPA) stock in the beginning of 2024 was $36.07. The stock closed the year at $41.29, a gain of over 14.47% for the year.
The table below shows more information about MLPA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $50.07 | $49.69 | $0.38 | 144,499.0 | +0.12% |
| Aug 21, 2025 | $49.81 | $49.42 | $0.3946 | 175,238.0 | +0.20% |
| Aug 20, 2025 | $49.59 | $49.26 | $0.335 | 135,657.0 | +0.41% |
| Aug 19, 2025 | $49.46 | $49.12 | $0.3383 | 203,383.0 | -0.18% |
| Aug 18, 2025 | $49.52 | $49.20 | $0.315 | 116,227.0 | +0.04% |
| Aug 15, 2025 | $49.80 | $49.41 | $0.39 | 109,288.0 | -0.68% |
| Aug 14, 2025 | $49.81 | $49.53 | $0.28 | 138,820.0 | -0.18% |
| Aug 13, 2025 | $49.84 | $49.26 | $0.58 | 224,057.0 | +1.26% |
| Aug 12, 2025 | $49.35 | $49.02 | $0.33 | 331,845.0 | +0.43% |
| Aug 11, 2025 | $49.70 | $48.82 | $0.885 | 215,548.0 | -1.23% |
| Aug 08, 2025 | $50.03 | $49.34 | $0.6862 | 126,334.0 | +0.36% |
| Aug 07, 2025 | $50.05 | $49.27 | $0.785 | 218,202.0 | -2.23% |
| Aug 06, 2025 | $51.16 | $50.48 | $0.685 | 209,429.0 | -0.45% |
| Aug 05, 2025 | $51.20 | $50.30 | $0.90 | 294,956.0 | -0.47% |
| Aug 04, 2025 | $51.25 | $50.78 | $0.47 | 94,730.0 | +0.65% |
| Aug 01, 2025 | $51.26 | $50.54 | $0.7182 | 174,581.0 | -1.65% |
| Jul 31, 2025 | $51.67 | $51.05 | $0.6232 | 121,119.0 | +0.57% |
| Jul 30, 2025 | $51.28 | $50.82 | $0.4599 | 136,125.0 | +0.31% |
| Jul 29, 2025 | $51.11 | $50.45 | $0.66 | 350,193.0 | +1.55% |
| Jul 28, 2025 | $50.62 | $50.20 | $0.4196 | 124,366.0 | -0.08% |
| Jul 25, 2025 | $50.62 | $50.31 | $0.31 | 161,327.0 | -0.30% |
| Jul 24, 2025 | $50.52 | $49.88 | $0.635 | 167,553.0 | +0.88% |
Global X Mlp Etf Stock (MLPA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Mlp Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MLPA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Mlp Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Mlp Etf Stock (MLPA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $51.26 | $48.82 | $2.44 | 3,057,293.0 | -3.61% |
| Jul, 2025 | $51.67 | $49.47 | $2.20 | 3,307,716.0 | +2.71% |
| Jun, 2025 | $51.14 | $49.11 | $2.03 | 3,233,275.0 | +2.20% |
| May, 2025 | $50.73 | $47.64 | $3.09 | 3,512,127.0 | -0.24% |
| Apr, 2025 | $54.17 | $45.09 | $9.08 | 4,267,806.0 | -7.50% |
| Mar, 2025 | $53.94 | $50.56 | $3.38 | 2,990,246.0 | -0.19% |
| Feb, 2025 | $54.53 | $51.64 | $2.89 | 4,209,380.0 | +0.68% |
| Jan, 2025 | $54.05 | $49.33 | $4.72 | 2,819,540.0 | +7.21% |
Global X Mlp Etf Stock (MLPA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.38 | $47.98 | $4.40 | 1,979,588.0 | -6.41% |
| Nov, 2024 | $52.61 | $47.39 | $5.22 | 2,454,806.0 | +10.90% |
| Oct, 2024 | $48.75 | $47.30 | $1.45 | 1,839,166.0 | -1.13% |
| Sep, 2024 | $48.72 | $46.88 | $1.84 | 1,834,144.0 | +0.13% |
| Aug, 2024 | $48.75 | $45.28 | $3.47 | 2,394,487.0 | -1.62% |
| Jul, 2024 | $50.10 | $48.41 | $1.69 | 2,315,509.0 | +0.43% |
| Jun, 2024 | $48.83 | $45.88 | $2.95 | 3,357,296.0 | +3.19% |
| May, 2024 | $48.22 | $46.11 | $2.11 | 3,579,526.0 | -1.44% |
| Apr, 2024 | $49.25 | $46.09 | $3.16 | 2,671,554.0 | -1.11% |
| Mar, 2024 | $48.35 | $46.54 | $1.81 | 2,687,787.0 | +3.68% |
| Feb, 2024 | $47.06 | $44.49 | $2.57 | 2,202,559.0 | +1.00% |
| Jan, 2024 | $46.68 | $44.06 | $2.62 | 2,557,236.0 | +3.95% |
Global X Mlp Etf Stock (MLPA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.37 | $43.40 | $2.97 | 2,261,025.0 | -3.95% |
| Nov, 2023 | $46.12 | $43.40 | $2.72 | 2,349,160.0 | +4.16% |
| Oct, 2023 | $45.50 | $42.78 | $2.72 | 2,269,059.0 | -0.70% |
| Sep, 2023 | $45.35 | $43.51 | $1.84 | 1,604,856.0 | +1.99% |
| Aug, 2023 | $44.58 | $42.50 | $2.08 | 2,031,202.0 | -1.86% |
| Jul, 2023 | $44.69 | $42.42 | $2.27 | 2,113,310.0 | +3.77% |
| Jun, 2023 | $43.08 | $41.34 | $1.74 | 2,459,041.0 | +3.80% |
| May, 2023 | $42.68 | $40.22 | $2.46 | 2,414,637.0 | -2.34% |
| Apr, 2023 | $42.64 | $41.54 | $1.10 | 1,835,422.0 | +1.80% |
| Mar, 2023 | $43.06 | $39.52 | $3.54 | 2,200,192.0 | -1.09% |
| Feb, 2023 | $43.92 | $41.67 | $2.25 | 1,901,244.0 | -2.89% |
| Jan, 2023 | $43.97 | $40.38 | $3.59 | 2,394,001.0 | +4.89% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):