Get the Stockscreener App
60.65
0.07%
-0.04
Global X Mlp Energy Infrastructure Etf Stock (MLPX) Price History
The historical daily chart and data for Global X Mlp Energy Infrastructure Etf stock (MLPX), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $60.65.
- Global X Mlp Energy Infrastructure Etf all-time high stock price is $67.47, occurred on January 21, 2025.
- The lowest Global X Mlp Energy Infrastructure Etf stock price recorded was $13.29 on March 18, 2020. Since then, Global X Mlp Energy Infrastructure Etf's stock price has risen over 356.35% to $60.65 now.
- The 52-week high stock price for MLPX is $67.47, representing a 11.24% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for MLPX is $52.35, indicating a -13.69% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Global X Mlp Energy Infrastructure Etf (MLPX) stock in the beginning of 2024 was $36.02. The stock closed the year at $40.76, a gain of over 13.16% for the year.
The table below shows more information about MLPX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $61.28 | $60.62 | $0.66 | 396,828.0 | -0.07% |
| Aug 21, 2025 | $60.97 | $60.34 | $0.63 | 264,960.0 | +0.66% |
| Aug 20, 2025 | $60.66 | $59.86 | $0.8014 | 272,516.0 | +0.90% |
| Aug 19, 2025 | $59.86 | $59.36 | $0.50 | 373,853.0 | +0.42% |
| Aug 18, 2025 | $60.03 | $59.50 | $0.53 | 392,853.0 | -1.05% |
| Aug 15, 2025 | $60.91 | $60.09 | $0.8199 | 312,172.0 | -1.12% |
| Aug 14, 2025 | $60.87 | $60.42 | $0.45 | 429,876.0 | +0.33% |
| Aug 13, 2025 | $60.75 | $59.99 | $0.76 | 394,521.0 | +0.71% |
| Aug 12, 2025 | $60.24 | $59.51 | $0.73 | 437,452.0 | +0.05% |
| Aug 11, 2025 | $60.35 | $59.92 | $0.435 | 287,113.0 | -0.12% |
| Aug 08, 2025 | $61.00 | $60.05 | $0.955 | 641,295.0 | -0.23% |
| Aug 07, 2025 | $61.42 | $60.35 | $1.07 | 402,738.0 | -1.95% |
| Aug 06, 2025 | $61.92 | $61.15 | $0.7749 | 223,429.0 | -0.29% |
| Aug 05, 2025 | $62.34 | $60.86 | $1.48 | 344,153.0 | -0.85% |
| Aug 04, 2025 | $62.63 | $62.02 | $0.61 | 299,839.0 | +0.35% |
| Aug 01, 2025 | $62.24 | $61.12 | $1.12 | 198,828.0 | -0.21% |
| Jul 31, 2025 | $62.42 | $61.48 | $0.94 | 215,904.0 | +0.79% |
| Jul 30, 2025 | $61.89 | $61.24 | $0.645 | 173,712.0 | -0.36% |
| Jul 29, 2025 | $61.91 | $60.89 | $1.02 | 396,756.0 | +1.71% |
| Jul 28, 2025 | $61.42 | $60.55 | $0.87 | 137,508.0 | +0.46% |
| Jul 25, 2025 | $61.40 | $60.59 | $0.81 | 167,667.0 | -0.87% |
| Jul 24, 2025 | $61.25 | $60.48 | $0.775 | 438,101.0 | +0.99% |
Global X Mlp Energy Infrastructure Etf Stock (MLPX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Mlp Energy Infrastructure Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MLPX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Mlp Energy Infrastructure Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Mlp Energy Infrastructure Etf Stock (MLPX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $62.63 | $59.36 | $3.27 | 6,069,254.0 | -2.46% |
| Jul, 2025 | $62.83 | $60.19 | $2.64 | 7,067,531.0 | -0.77% |
| Jun, 2025 | $63.26 | $60.56 | $2.70 | 6,981,460.0 | +3.42% |
| May, 2025 | $61.53 | $59.30 | $2.23 | 6,614,265.0 | +0.73% |
| Apr, 2025 | $65.14 | $53.54 | $11.60 | 9,853,604.0 | -5.74% |
| Mar, 2025 | $65.57 | $58.83 | $6.74 | 9,170,198.0 | +0.95% |
| Feb, 2025 | $64.71 | $60.03 | $4.68 | 14,922,220.0 | +0.96% |
| Jan, 2025 | $67.47 | $60.66 | $6.81 | 15,611,484.0 | +3.39% |
Global X Mlp Energy Infrastructure Etf Stock (MLPX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $64.48 | $57.94 | $6.54 | 9,218,316.0 | -6.36% |
| Nov, 2024 | $64.72 | $56.32 | $8.40 | 7,830,105.0 | +13.30% |
| Oct, 2024 | $57.68 | $54.01 | $3.67 | 6,552,165.0 | +4.30% |
| Sep, 2024 | $55.42 | $52.35 | $3.07 | 4,057,830.0 | +0.26% |
| Aug, 2024 | $54.29 | $49.52 | $4.77 | 5,116,300.0 | +2.30% |
| Jul, 2024 | $53.81 | $50.73 | $3.08 | 6,638,803.0 | +3.96% |
| Jun, 2024 | $51.15 | $48.71 | $2.44 | 2,882,742.0 | +2.55% |
| May, 2024 | $50.67 | $47.75 | $2.92 | 3,266,643.0 | +2.64% |
| Apr, 2024 | $49.67 | $46.69 | $2.98 | 8,455,273.0 | -1.00% |
| Mar, 2024 | $49.03 | $45.90 | $3.13 | 1,995,603.0 | +6.85% |
| Feb, 2024 | $45.97 | $43.12 | $2.85 | 1,997,004.0 | +2.60% |
| Jan, 2024 | $45.58 | $43.67 | $1.91 | 1,787,529.0 | +0.16% |
Global X Mlp Energy Infrastructure Etf Stock (MLPX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.56 | $43.02 | $2.54 | 1,490,082.0 | -0.71% |
| Nov, 2023 | $45.03 | $42.29 | $2.74 | 1,504,703.0 | +5.97% |
| Oct, 2023 | $44.19 | $40.38 | $3.81 | 1,537,115.0 | +0.06% |
| Sep, 2023 | $43.49 | $41.73 | $1.76 | 1,533,149.0 | -0.86% |
| Aug, 2023 | $43.50 | $41.82 | $1.68 | 1,507,140.0 | -1.24% |
| Jul, 2023 | $43.34 | $40.86 | $2.48 | 1,650,584.0 | +4.14% |
| Jun, 2023 | $41.78 | $38.56 | $3.22 | 1,378,019.0 | +7.72% |
| May, 2023 | $40.97 | $38.30 | $2.67 | 1,895,326.0 | -5.56% |
| Apr, 2023 | $41.17 | $39.58 | $1.59 | 1,859,913.0 | +2.28% |
| Mar, 2023 | $41.73 | $37.00 | $4.73 | 2,936,644.0 | -0.50% |
| Feb, 2023 | $42.64 | $39.90 | $2.74 | 6,454,479.0 | -5.48% |
| Jan, 2023 | $42.88 | $39.60 | $3.28 | 2,433,587.0 | +4.22% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):