MPLX LP (MPLX)
NYSE: MPLX · Real-Time Price · USD
58.18
-0.47 (-0.80%)
Mar 9, 2026, 1:31 PM EDT - Market open
MPLX LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.60 | 58.60 | 57.89 | 58.40 | - | -0.43% | 772,802 |
| 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 |