MPLX LP (MPLX)
NYSE: MPLX · Real-Time Price · USD
55.86
-0.02 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
56.00
+0.14 (0.25%)
After-hours: Dec 5, 2025, 7:32 PM EST
MPLX LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.96 | 56.26 | 55.45 | 55.86 | 55.86 | -0.04% | 1,160,826 |
| Dec 4, 2025 | 54.85 | 55.93 | 54.84 | 55.88 | 55.88 | 1.93% | 1,721,852 |
| Dec 3, 2025 | 54.14 | 54.89 | 54.02 | 54.82 | 54.82 | 1.71% | 1,145,888 |
| Dec 2, 2025 | 54.80 | 54.93 | 53.87 | 53.90 | 53.90 | -1.73% | 1,400,278 |
| Dec 1, 2025 | 54.00 | 54.94 | 54.00 | 54.85 | 54.85 | 0.96% | 1,331,782 |
| Nov 28, 2025 | 53.72 | 54.43 | 53.68 | 54.33 | 54.33 | 1.29% | 720,559 |
| Nov 26, 2025 | 53.50 | 53.94 | 53.43 | 53.64 | 53.64 | 0.34% | 1,254,514 |
| Nov 25, 2025 | 53.22 | 53.98 | 53.15 | 53.46 | 53.46 | 0.41% | 1,554,978 |
| Nov 24, 2025 | 54.34 | 54.34 | 52.56 | 53.24 | 53.24 | -1.52% | 1,833,880 |
| Nov 21, 2025 | 53.48 | 54.24 | 53.40 | 54.06 | 54.06 | 1.08% | 1,364,837 |
| Nov 20, 2025 | 53.38 | 54.08 | 53.15 | 53.48 | 53.48 | 0.30% | 1,389,101 |
| Nov 19, 2025 | 52.90 | 53.38 | 52.31 | 53.32 | 53.32 | 0.85% | 1,103,487 |
| Nov 18, 2025 | 52.59 | 53.14 | 52.55 | 52.87 | 52.87 | 0.13% | 1,617,846 |
| Nov 17, 2025 | 53.31 | 53.31 | 52.67 | 52.80 | 52.80 | -0.77% | 1,263,968 |
| Nov 14, 2025 | 52.27 | 53.30 | 51.93 | 53.21 | 53.21 | 2.43% | 1,954,041 |
| Nov 13, 2025 | 52.42 | 52.86 | 51.79 | 51.95 | 51.95 | -0.99% | 1,880,649 |
| Nov 12, 2025 | 51.96 | 52.48 | 51.80 | 52.47 | 52.47 | 0.83% | 1,678,615 |
| Nov 11, 2025 | 51.64 | 52.23 | 51.61 | 52.04 | 52.04 | 0.50% | 2,217,335 |
| Nov 10, 2025 | 51.39 | 51.79 | 51.03 | 51.78 | 51.78 | 0.99% | 2,579,158 |
| Nov 7, 2025 | 50.52 | 51.33 | 50.22 | 51.27 | 51.27 | -0.50% | 1,682,973 |
| Nov 6, 2025 | 51.66 | 52.03 | 51.48 | 51.53 | 50.45 | -0.10% | 1,940,394 |
| Nov 5, 2025 | 51.09 | 52.07 | 50.90 | 51.58 | 50.50 | 0.74% | 2,644,975 |
| Nov 4, 2025 | 51.44 | 51.69 | 50.37 | 51.20 | 50.13 | 0.69% | 3,222,663 |
| Nov 3, 2025 | 51.05 | 51.16 | 50.67 | 50.85 | 49.79 | 0.18% | 2,622,593 |
| Oct 31, 2025 | 50.77 | 50.88 | 50.26 | 50.76 | 49.70 | 0.38% | 1,376,416 |
| Oct 30, 2025 | 50.55 | 50.82 | 50.33 | 50.57 | 49.51 | 0.56% | 1,292,076 |
| Oct 29, 2025 | 50.90 | 50.93 | 50.22 | 50.29 | 49.24 | -0.95% | 2,548,192 |
| Oct 28, 2025 | 50.82 | 50.84 | 50.51 | 50.77 | 49.71 | -0.10% | 1,280,275 |
| Oct 27, 2025 | 50.50 | 50.88 | 50.30 | 50.82 | 49.76 | 0.73% | 869,162 |
| Oct 24, 2025 | 51.00 | 51.00 | 50.12 | 50.45 | 49.40 | -0.85% | 1,324,730 |
| Oct 23, 2025 | 50.91 | 50.98 | 50.57 | 50.88 | 49.82 | 0.57% | 1,687,390 |
| Oct 22, 2025 | 49.80 | 50.73 | 49.71 | 50.59 | 49.53 | 1.98% | 1,768,363 |
| Oct 21, 2025 | 49.62 | 49.80 | 49.43 | 49.61 | 48.57 | -0.02% | 797,470 |
| Oct 20, 2025 | 49.00 | 49.83 | 49.00 | 49.62 | 48.58 | 1.43% | 1,694,240 |
| Oct 17, 2025 | 48.50 | 49.06 | 48.38 | 48.92 | 47.90 | 0.80% | 1,268,088 |
| Oct 16, 2025 | 49.34 | 49.38 | 48.29 | 48.53 | 47.52 | -1.60% | 1,756,678 |
| Oct 15, 2025 | 49.14 | 49.88 | 49.04 | 49.32 | 48.29 | 0.76% | 1,547,528 |
| Oct 14, 2025 | 48.10 | 49.09 | 47.94 | 48.95 | 47.93 | 0.68% | 1,071,425 |
| Oct 13, 2025 | 48.02 | 48.67 | 47.96 | 48.62 | 47.60 | 1.72% | 1,244,984 |
| Oct 10, 2025 | 48.04 | 48.48 | 47.80 | 47.80 | 46.80 | -1.01% | 1,875,181 |
| Oct 9, 2025 | 48.92 | 48.99 | 48.08 | 48.29 | 47.28 | -1.13% | 2,198,256 |
| Oct 8, 2025 | 49.00 | 49.07 | 48.40 | 48.84 | 47.82 | -0.53% | 1,392,992 |
| Oct 7, 2025 | 49.04 | 49.30 | 48.81 | 49.10 | 48.07 | -0.14% | 1,797,775 |
| Oct 6, 2025 | 49.70 | 49.77 | 49.06 | 49.17 | 48.14 | -0.91% | 1,517,792 |
| Oct 3, 2025 | 49.59 | 50.19 | 49.49 | 49.62 | 48.58 | 0.22% | 1,599,631 |
| Oct 2, 2025 | 49.70 | 49.78 | 49.41 | 49.51 | 48.48 | -0.38% | 1,285,612 |
| Oct 1, 2025 | 49.99 | 50.05 | 49.55 | 49.70 | 48.66 | -0.50% | 1,361,279 |
| Sep 30, 2025 | 50.00 | 50.24 | 49.60 | 49.95 | 48.91 | -0.22% | 2,418,576 |
| Sep 29, 2025 | 51.19 | 51.19 | 49.86 | 50.06 | 49.01 | -2.38% | 2,264,529 |
| Sep 26, 2025 | 51.35 | 51.77 | 51.23 | 51.28 | 50.21 | -0.16% | 833,544 |
| Sep 25, 2025 | 51.13 | 51.65 | 50.70 | 51.36 | 50.29 | 0.47% | 3,178,035 |
| Sep 24, 2025 | 50.25 | 51.42 | 50.21 | 51.12 | 50.05 | 1.97% | 1,456,666 |
| Sep 23, 2025 | 50.12 | 50.24 | 49.97 | 50.13 | 49.08 | 0.18% | 1,129,830 |
| Sep 22, 2025 | 50.37 | 50.40 | 49.91 | 50.04 | 48.99 | -0.58% | 1,244,445 |
| Sep 19, 2025 | 50.58 | 50.87 | 50.28 | 50.33 | 49.28 | -0.83% | 1,576,261 |
| Sep 18, 2025 | 51.00 | 51.30 | 50.58 | 50.75 | 49.69 | -0.51% | 1,115,866 |
| Sep 17, 2025 | 51.12 | 51.33 | 50.86 | 51.01 | 49.94 | -0.10% | 981,797 |
| Sep 16, 2025 | 51.31 | 51.54 | 50.84 | 51.06 | 49.99 | -0.31% | 816,995 |
| Sep 15, 2025 | 51.15 | 51.60 | 51.08 | 51.22 | 50.15 | 0.27% | 2,429,240 |
| Sep 12, 2025 | 50.95 | 51.09 | 50.70 | 51.08 | 50.01 | 0.47% | 1,383,080 |
| Sep 11, 2025 | 49.92 | 50.90 | 49.89 | 50.84 | 49.78 | 2.05% | 1,580,292 |
| Sep 10, 2025 | 50.16 | 50.67 | 49.81 | 49.82 | 48.78 | -0.42% | 1,621,115 |
| Sep 9, 2025 | 50.00 | 50.44 | 50.00 | 50.03 | 48.98 | -0.22% | 874,196 |
| Sep 8, 2025 | 50.50 | 50.67 | 49.97 | 50.14 | 49.09 | -0.73% | 1,231,104 |
| Sep 5, 2025 | 50.80 | 50.96 | 49.97 | 50.51 | 49.45 | -0.59% | 1,323,560 |
| Sep 4, 2025 | 50.97 | 51.49 | 50.78 | 50.81 | 49.75 | -0.14% | 1,142,404 |
| Sep 3, 2025 | 51.13 | 51.23 | 50.74 | 50.88 | 49.82 | -0.18% | 1,240,221 |
| Sep 2, 2025 | 50.75 | 51.14 | 50.66 | 50.97 | 49.91 | 0.20% | 1,484,992 |
| Aug 29, 2025 | 50.64 | 51.05 | 50.52 | 50.87 | 49.81 | 0.87% | 1,341,117 |
| Aug 28, 2025 | 50.12 | 50.52 | 49.90 | 50.43 | 49.38 | 0.78% | 1,391,255 |
| Aug 27, 2025 | 50.98 | 51.09 | 50.04 | 50.04 | 48.99 | -1.44% | 1,640,034 |
| Aug 26, 2025 | 50.49 | 50.81 | 49.91 | 50.77 | 49.71 | 0.87% | 1,108,288 |
| Aug 25, 2025 | 50.73 | 50.83 | 50.26 | 50.33 | 49.28 | -0.79% | 760,629 |
| Aug 22, 2025 | 50.52 | 50.88 | 50.50 | 50.73 | 49.67 | 0.50% | 753,475 |
| Aug 21, 2025 | 50.45 | 50.82 | 50.30 | 50.48 | 49.43 | -0.04% | 693,099 |
| Aug 20, 2025 | 49.81 | 50.63 | 49.80 | 50.50 | 49.45 | 1.75% | 1,047,080 |
| Aug 19, 2025 | 49.50 | 49.63 | 49.15 | 49.63 | 48.59 | 0.42% | 1,145,904 |
| Aug 18, 2025 | 50.00 | 50.10 | 49.22 | 49.42 | 48.39 | -1.16% | 1,696,585 |
| Aug 15, 2025 | 50.39 | 50.85 | 49.97 | 50.00 | 48.96 | -0.32% | 2,094,563 |
| Aug 14, 2025 | 49.80 | 50.23 | 49.65 | 50.16 | 49.11 | 0.93% | 2,449,262 |
| Aug 13, 2025 | 49.85 | 49.89 | 49.40 | 49.70 | 48.66 | -0.30% | 1,427,806 |
| Aug 12, 2025 | 50.10 | 50.45 | 49.69 | 49.85 | 48.81 | -0.70% | 1,929,408 |
| Aug 11, 2025 | 50.33 | 50.44 | 49.92 | 50.20 | 49.15 | -0.42% | 1,573,756 |
| Aug 8, 2025 | 50.47 | 51.06 | 50.34 | 50.41 | 49.36 | -2.15% | 1,843,891 |
| Aug 7, 2025 | 51.66 | 52.00 | 51.41 | 51.52 | 49.51 | 0.41% | 1,173,331 |
| Aug 6, 2025 | 51.16 | 51.99 | 51.01 | 51.31 | 49.31 | 0.88% | 1,726,468 |
| Aug 5, 2025 | 52.50 | 52.92 | 50.75 | 50.86 | 48.87 | -3.51% | 2,939,430 |
| Aug 4, 2025 | 52.02 | 52.82 | 52.02 | 52.71 | 50.65 | 1.66% | 1,716,563 |
| Aug 1, 2025 | 52.55 | 52.55 | 51.60 | 51.85 | 49.82 | -1.24% | 1,331,610 |
| Jul 31, 2025 | 52.26 | 52.93 | 52.14 | 52.50 | 50.45 | 0.83% | 1,321,921 |
| Jul 30, 2025 | 51.79 | 53.10 | 51.70 | 52.07 | 50.04 | 0.58% | 1,890,496 |
| Jul 29, 2025 | 51.01 | 52.12 | 51.01 | 51.77 | 49.75 | 1.53% | 1,502,895 |
| Jul 28, 2025 | 51.11 | 51.27 | 50.69 | 50.99 | 49.00 | 0.08% | 1,094,194 |
| Jul 25, 2025 | 51.50 | 51.50 | 50.75 | 50.95 | 48.96 | -0.72% | 1,274,213 |
| Jul 24, 2025 | 51.05 | 51.52 | 50.80 | 51.32 | 49.32 | 0.77% | 923,418 |
| Jul 23, 2025 | 50.45 | 51.12 | 50.44 | 50.93 | 48.94 | 0.95% | 665,612 |
| Jul 22, 2025 | 50.21 | 50.87 | 50.15 | 50.45 | 48.48 | 0.38% | 1,078,553 |
| Jul 21, 2025 | 51.01 | 51.01 | 50.13 | 50.26 | 48.30 | -1.06% | 1,131,206 |
| Jul 18, 2025 | 50.56 | 51.19 | 50.44 | 50.80 | 48.82 | 0.55% | 1,362,260 |
| Jul 17, 2025 | 50.45 | 50.58 | 50.06 | 50.52 | 48.55 | 0.10% | 958,631 |