MainGate MLP I IMLPX
12.13 USD +0.05 (+0.41%)
Regular-session close
Day range unavailable
9.82 52-week range 12.75
- YTD
- +21.30%
- 1 year
- +23.90%
IMLPX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | +0.09 | +0.75% |
| Nov 11, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | +0.17 | +1.44% |
| Nov 10, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | +0.14 | +1.20% |
| Nov 9, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | +0.19 | +1.65% |
| Nov 6, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | -0.05 | -0.43% |
| Nov 5, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | -0.34 | -2.86% |
| Nov 4, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | -0.44 | -3.57% |
| Nov 3, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | +0.01 | +0.08% |
| Nov 2, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | -0.44 | -3.45% |
| Oct 30, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | +0.06 | +0.47% |
| Oct 29, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | +0.23 | +1.85% |
| Oct 28, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | +0.06 | +0.48% |
| Oct 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | -0.01 | -0.08% |
| Oct 26, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | +0.04 | +0.32% |
| Oct 23, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | +0.27 | +2.23% |
| Oct 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | -0.10 | -0.82% |
| Oct 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | +0.12 | +0.99% |
| Oct 20, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | -0.17 | -1.39% |
| Oct 19, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | -0.07 | -0.57% |
| Oct 16, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | +0.28 | +2.33% |
| Oct 15, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | -0.20 | -1.63% |
| Oct 14, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | -0.11 | -0.89% |
| Oct 13, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | +0.08 | +0.65% |
| Oct 12, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | +0.08 | +0.66% |
| Oct 9, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | -0.06 | -0.49% |
| Oct 8, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | +0.12 | +0.99% |
| Oct 7, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | -0.11 | -0.90% |
| Oct 6, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | +0.07 | +0.58% |
| Oct 5, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | +0.14 | +1.16% |
| Oct 2, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | +0.09 | +0.75% |
| Oct 1, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | +0.14 | +1.19% |
| Sep 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | -0.09 | -0.76% |
| Sep 29, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | -0.12 | -1.00% |
| Sep 28, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | -0.01 | -0.08% |
| Sep 25, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | -0.15 | -1.23% |
| Sep 24, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | -0.04 | -0.33% |
| Sep 23, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | -0.02 | -0.16% |
| Sep 22, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | -0.15 | -1.21% |
| Sep 21, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | -0.09 | -0.72% |
| Sep 18, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | +0.07 | +0.56% |
| Sep 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | +0.06 | +0.49% |
| Sep 16, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | -0.09 | -0.72% |
| Sep 15, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | -0.07 | -0.56% |
| Sep 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | -0.12 | -0.95% |
| Sep 11, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | +0.01 | +0.08% |
| Sep 10, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | -0.07 | -0.55% |
| Sep 9, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | -0.02 | -0.16% |
| Sep 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | +0.03 | +0.24% |
| Sep 4, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% |
| Sep 3, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | -0.06 | -0.47% |
| Sep 2, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | -0.01 | -0.08% |
| Sep 1, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | +0.06 | +0.47% |
| Aug 31, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | +0.13 | +1.04% |
| Aug 28, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | -0.02 | -0.16% |
| Aug 27, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | -0.08 | -0.63% |
| Aug 26, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | +0.28 | +2.26% |
| Aug 25, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | -0.10 | -0.80% |
| Aug 24, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 0.00 | 0.00% |
| Aug 21, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | -0.07 | -0.56% |
| Aug 20, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | +0.04 | +0.32% |
| Aug 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | -0.11 | -0.87% |
| Aug 18, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | +0.28 | +2.27% |
| Aug 17, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | -0.05 | -0.40% |
| Aug 14, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | +0.22 | +1.81% |
| Aug 13, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | -0.04 | -0.33% |
65 days, newest first. Daily bars as drawn on the IMLPX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.