MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	58.80	58.94	58.03	58.65	58.65	-0.02%	1,595,719
Mar 5, 2026	58.95	59.31	58.02	58.66	58.66	-0.41%	1,458,541
Mar 4, 2026	58.54	58.90	58.01	58.90	58.90	-0.19%	1,173,168
Mar 3, 2026	59.30	59.49	58.50	59.01	59.01	-0.22%	1,176,517
Mar 2, 2026	59.47	59.84	58.59	59.14	59.14	0.34%	1,514,991
Feb 27, 2026	59.00	59.23	58.47	58.94	58.94	0.48%	1,165,083
Feb 26, 2026	58.34	59.44	58.28	58.66	58.66	0.22%	918,287
Feb 25, 2026	58.95	59.17	58.31	58.53	58.53	-0.61%	1,254,776
Feb 24, 2026	59.10	59.10	58.19	58.89	58.89	0.15%	982,702
Feb 23, 2026	58.18	59.25	58.08	58.80	58.80	1.05%	1,939,920
Feb 20, 2026	57.45	58.56	57.36	58.19	58.19	1.59%	1,477,432
Feb 19, 2026	56.80	57.54	56.80	57.28	57.28	1.02%	1,615,811
Feb 18, 2026	57.66	58.27	56.60	56.70	56.70	-1.13%	1,659,486
Feb 17, 2026	57.01	57.99	56.57	57.35	57.35	0.92%	2,747,419
Feb 13, 2026	55.35	57.12	55.33	56.83	56.83	3.05%	2,344,527
Feb 12, 2026	55.64	56.17	55.14	55.15	55.15	-0.99%	1,925,809
Feb 11, 2026	55.50	55.86	55.32	55.70	55.70	0.58%	953,238
Feb 10, 2026	54.82	55.73	54.48	55.38	55.38	0.67%	1,120,651
Feb 9, 2026	54.80	55.07	53.81	55.01	55.01	-1.77%	2,661,088
Feb 6, 2026	56.39	56.46	55.93	56.00	54.92	-0.74%	2,186,784
Feb 5, 2026	55.46	56.44	55.15	56.42	55.34	1.49%	1,929,458
Feb 4, 2026	55.29	55.60	54.84	55.59	54.52	0.58%	1,718,908
Feb 3, 2026	56.18	56.29	54.36	55.27	54.21	-0.09%	3,157,474
Feb 2, 2026	55.30	56.21	55.11	55.32	54.26	-1.04%	3,048,275
Jan 30, 2026	56.24	56.38	55.41	55.90	54.83	-0.60%	1,605,812
Jan 29, 2026	56.24	56.79	55.89	56.24	55.16	0.88%	1,569,546
Jan 28, 2026	55.73	56.13	55.52	55.75	54.68	0.04%	1,416,911
Jan 27, 2026	55.00	55.79	54.79	55.73	54.66	1.75%	1,143,864
Jan 26, 2026	55.63	55.68	54.36	54.77	53.72	-0.73%	1,856,188
Jan 23, 2026	56.00	56.10	55.16	55.17	54.11	-0.72%	1,232,049
Jan 22, 2026	55.92	56.07	55.03	55.57	54.50	-0.09%	1,286,654
Jan 21, 2026	56.11	56.40	55.51	55.62	54.55	0.14%	1,153,117
Jan 20, 2026	56.90	57.16	55.52	55.54	54.47	-1.84%	1,742,107
Jan 16, 2026	56.01	56.71	56.01	56.58	55.49	1.09%	1,003,023
Jan 15, 2026	55.58	56.30	55.21	55.97	54.89	0.92%	1,544,597
Jan 14, 2026	54.80	55.76	54.80	55.46	54.39	1.26%	2,366,132
Jan 13, 2026	53.85	55.29	53.84	54.77	53.72	1.73%	1,793,051
Jan 12, 2026	53.10	53.91	53.05	53.84	52.81	1.58%	887,944
Jan 9, 2026	52.56	53.32	52.55	53.00	51.98	0.86%	1,130,135
Jan 8, 2026	52.29	52.75	51.60	52.55	51.54	0.40%	1,737,523
Jan 7, 2026	52.25	52.59	51.66	52.34	51.33	0.23%	1,656,626
Jan 6, 2026	53.36	53.36	52.11	52.22	51.22	-2.03%	1,625,559
Jan 5, 2026	54.25	54.25	52.50	53.30	52.28	-1.06%	1,988,505
Jan 2, 2026	53.24	54.20	53.01	53.87	52.83	0.94%	1,012,311
Dec 31, 2025	53.71	53.80	53.14	53.37	52.34	-0.50%	962,387
Dec 30, 2025	54.03	54.32	53.50	53.64	52.61	-0.69%	2,571,750
Dec 29, 2025	53.93	54.27	53.91	54.01	52.97	0.15%	733,575
Dec 26, 2025	54.00	54.29	53.80	53.93	52.89	-0.19%	569,645
Dec 24, 2025	54.00	54.26	53.63	54.03	52.99	0.07%	390,756
Dec 23, 2025	53.95	54.03	53.62	53.99	52.95	0.43%	847,348
Dec 22, 2025	54.20	54.21	53.01	53.76	52.73	0.11%	1,309,680
Dec 19, 2025	53.01	54.06	53.01	53.70	52.67	0.92%	3,803,131
Dec 18, 2025	54.34	54.44	52.88	53.21	52.19	-2.31%	2,083,550
Dec 17, 2025	54.00	54.49	54.00	54.47	53.42	0.89%	1,166,075
Dec 16, 2025	54.80	54.80	53.97	53.99	52.95	-1.66%	1,453,967
Dec 15, 2025	54.74	55.00	54.31	54.90	53.84	0.09%	1,399,552
Dec 12, 2025	54.47	54.85	54.14	54.85	53.80	0.61%	1,137,993
Dec 11, 2025	55.02	55.30	54.30	54.52	53.47	-1.14%	1,389,203
Dec 10, 2025	55.20	55.48	54.82	55.15	54.09	-0.09%	1,080,723
Dec 9, 2025	55.62	56.16	55.12	55.20	54.14	-0.63%	1,365,336
Dec 8, 2025	55.94	56.00	55.27	55.55	54.48	-0.55%	976,304
Dec 5, 2025	55.96	56.26	55.45	55.86	54.79	-0.04%	1,161,270
Dec 4, 2025	54.85	55.93	54.84	55.88	54.81	1.93%	1,722,831
Dec 3, 2025	54.14	54.89	54.02	54.82	53.77	1.71%	1,146,299
Dec 2, 2025	54.80	54.93	53.87	53.90	52.86	-1.73%	1,402,368
Dec 1, 2025	54.00	54.94	54.00	54.85	53.80	0.96%	1,332,162
Nov 28, 2025	53.72	54.43	53.68	54.33	53.29	1.29%	720,559
Nov 26, 2025	53.50	53.94	53.43	53.64	52.61	0.34%	1,254,514
Nov 25, 2025	53.22	53.98	53.15	53.46	52.43	0.41%	1,554,978
Nov 24, 2025	54.34	54.34	52.56	53.24	52.22	-1.52%	1,833,880
Nov 21, 2025	53.48	54.24	53.40	54.06	53.02	1.08%	1,364,837
Nov 20, 2025	53.38	54.08	53.15	53.48	52.45	0.30%	1,389,101
Nov 19, 2025	52.90	53.38	52.31	53.32	52.30	0.85%	1,103,487
Nov 18, 2025	52.59	53.14	52.55	52.87	51.85	0.13%	1,617,846
Nov 17, 2025	53.31	53.31	52.67	52.80	51.79	-0.77%	1,263,968
Nov 14, 2025	52.27	53.30	51.93	53.21	52.19	2.43%	1,954,041
Nov 13, 2025	52.42	52.86	51.79	51.95	50.95	-0.99%	1,880,649
Nov 12, 2025	51.96	52.48	51.80	52.47	51.46	0.83%	1,678,615
Nov 11, 2025	51.64	52.23	51.61	52.04	51.04	0.50%	2,217,335
Nov 10, 2025	51.39	51.79	51.03	51.78	50.78	0.99%	2,579,158
Nov 7, 2025	50.52	51.33	50.22	51.27	50.28	-0.50%	1,682,973
Nov 6, 2025	51.66	52.03	51.48	51.53	49.48	-0.10%	1,940,394
Nov 5, 2025	51.09	52.07	50.90	51.58	49.53	0.74%	2,644,975
Nov 4, 2025	51.44	51.69	50.37	51.20	49.17	0.69%	3,222,663
Nov 3, 2025	51.05	51.16	50.67	50.85	48.83	0.18%	2,622,593
Oct 31, 2025	50.77	50.88	50.26	50.76	48.74	0.38%	1,376,416
Oct 30, 2025	50.55	50.82	50.33	50.57	48.56	0.56%	1,292,076
Oct 29, 2025	50.90	50.93	50.22	50.29	48.29	-0.95%	2,548,192
Oct 28, 2025	50.82	50.84	50.51	50.77	48.75	-0.10%	1,280,275
Oct 27, 2025	50.50	50.88	50.30	50.82	48.80	0.73%	869,162
Oct 24, 2025	51.00	51.00	50.12	50.45	48.45	-0.85%	1,324,730
Oct 23, 2025	50.91	50.98	50.57	50.88	48.86	0.57%	1,687,390
Oct 22, 2025	49.80	50.73	49.71	50.59	48.58	1.98%	1,768,363
Oct 21, 2025	49.62	49.80	49.43	49.61	47.64	-0.02%	797,470
Oct 20, 2025	49.00	49.83	49.00	49.62	47.65	1.43%	1,694,240
Oct 17, 2025	48.50	49.06	48.38	48.92	46.98	0.80%	1,268,088
Oct 16, 2025	49.34	49.38	48.29	48.53	46.60	-1.60%	1,756,678
Oct 15, 2025	49.14	49.88	49.04	49.32	47.36	0.76%	1,547,528
Oct 14, 2025	48.10	49.09	47.94	48.95	47.01	0.68%	1,071,425
Oct 13, 2025	48.02	48.67	47.96	48.62	46.69	1.72%	1,244,984