Get the Stockscreener App
60.59
0.15%
0.09
After Hours:
60.50
-0.09
-0.15%
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 May 30, 2025, is $60.59.
- 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 355.90% to $60.59 now.
- The 52-week high stock price for MLPX is $67.47, representing a 11.36% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for MLPX is $48.71, indicating a -19.61% decrease from the current share price, occurred on June 04, 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $60.76 | $60.12 | $0.64 | 148,919.0 | +0.15% |
| May 29, 2025 | $60.84 | $60.03 | $0.81 | 240,451.0 | -0.53% |
| May 28, 2025 | $61.25 | $60.59 | $0.6595 | 197,027.0 | -0.56% |
| May 27, 2025 | $61.25 | $60.77 | $0.48 | 362,049.0 | +0.96% |
| May 23, 2025 | $60.69 | $59.56 | $1.13 | 149,704.0 | +0.88% |
| May 22, 2025 | $60.24 | $59.44 | $0.81 | 187,936.0 | -0.20% |
| May 21, 2025 | $61.00 | $60.13 | $0.87 | 185,128.0 | -1.39% |
| May 20, 2025 | $61.30 | $60.88 | $0.42 | 182,187.0 | +0.30% |
| May 19, 2025 | $60.98 | $60.48 | $0.50 | 268,845.0 | -0.41% |
| May 16, 2025 | $61.53 | $60.79 | $0.74 | 163,489.0 | -0.02% |
| May 15, 2025 | $61.30 | $60.64 | $0.655 | 185,535.0 | -0.02% |
| May 14, 2025 | $61.16 | $60.47 | $0.69 | 411,337.0 | +0.44% |
| May 13, 2025 | $61.25 | $60.12 | $1.13 | 355,223.0 | +1.40% |
| May 12, 2025 | $61.15 | $59.50 | $1.65 | 587,853.0 | +0.20% |
| May 09, 2025 | $60.27 | $59.42 | $0.85 | 233,204.0 | +0.17% |
| May 08, 2025 | $60.70 | $59.72 | $0.98 | 749,261.0 | -0.68% |
| May 07, 2025 | $60.23 | $59.40 | $0.83 | 551,899.0 | +0.58% |
| May 06, 2025 | $60.51 | $59.30 | $1.21 | 482,597.0 | -0.94% |
| May 05, 2025 | $60.56 | $59.64 | $0.925 | 303,410.0 | -0.58% |
| May 02, 2025 | $60.93 | $60.12 | $0.81 | 196,277.0 | +1.42% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $61.53 | $59.30 | $2.23 | 6,763,184.0 | +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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):