Get the Stockscreener App
61.30
0.10%
-0.06
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 September 12, 2025, is $61.30.
- 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 361.24% to $61.30 now.
- The 52-week high stock price for MLPX is $67.47, representing a 10.07% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for MLPX is $53.54, indicating a -12.66% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $61.73 | $61.24 | $0.4819 | 127,135.0 | -0.10% |
| Sep 11, 2025 | $61.36 | $60.76 | $0.605 | 410,650.0 | +0.71% |
| Sep 10, 2025 | $61.35 | $60.50 | $0.85 | 425,527.0 | +0.63% |
| Sep 09, 2025 | $60.85 | $60.32 | $0.5298 | 188,714.0 | +0.53% |
| Sep 08, 2025 | $61.00 | $59.92 | $1.08 | 234,677.0 | -0.53% |
| Sep 05, 2025 | $61.00 | $59.68 | $1.32 | 269,567.0 | -0.57% |
| Sep 04, 2025 | $61.41 | $60.73 | $0.68 | 201,459.0 | +0.03% |
| Sep 03, 2025 | $61.18 | $60.64 | $0.5383 | 215,804.0 | +0.02% |
| Sep 02, 2025 | $61.38 | $60.60 | $0.78 | 282,197.0 | -1.10% |
| Aug 29, 2025 | $61.61 | $61.12 | $0.49 | 186,900.0 | +0.70% |
| Aug 28, 2025 | $61.27 | $60.50 | $0.77 | 158,829.0 | +0.51% |
| Aug 27, 2025 | $61.02 | $60.42 | $0.595 | 216,866.0 | +0.40% |
| Aug 26, 2025 | $60.57 | $59.92 | $0.6477 | 376,556.0 | +0.43% |
| Aug 25, 2025 | $61.00 | $60.24 | $0.76 | 390,857.0 | -0.56% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $61.73 | $59.68 | $2.05 | 2,482,865.0 | -0.41% |
| Aug, 2025 | $62.63 | $59.36 | $3.27 | 7,002,434.0 | -1.01% |
| 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% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):