MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.11	55.33	54.36	55.08	55.08	0.86%	2,617,320
Apr 27, 2026	55.34	55.65	54.61	54.61	54.61	-1.32%	2,239,670
Apr 24, 2026	55.45	55.75	54.76	55.34	55.34	-0.49%	3,416,543
Apr 23, 2026	55.73	56.16	55.28	55.61	55.61	-0.16%	1,412,849
Apr 22, 2026	55.73	56.01	55.51	55.70	55.70	0.41%	1,624,914
Apr 21, 2026	55.96	56.10	55.36	55.47	55.47	-0.40%	2,742,756
Apr 20, 2026	56.11	56.50	55.48	55.69	55.69	-0.34%	1,117,506
Apr 17, 2026	55.08	55.91	54.52	55.88	55.88	1.16%	4,323,929
Apr 16, 2026	54.89	55.65	54.66	55.24	55.24	0.86%	916,287
Apr 15, 2026	54.90	55.27	54.67	54.77	54.77	-0.44%	1,060,831
Apr 14, 2026	55.80	55.96	54.78	55.01	55.01	-1.89%	3,813,492
Apr 13, 2026	56.41	56.45	55.52	56.07	56.07	-0.14%	2,036,797
Apr 10, 2026	56.42	56.92	56.10	56.15	56.15	-0.37%	1,652,510
Apr 9, 2026	55.76	56.83	55.76	56.36	56.36	0.84%	1,126,855
Apr 8, 2026	54.75	55.98	54.11	55.89	55.89	1.18%	2,198,711
Apr 7, 2026	55.35	55.87	55.06	55.24	55.24	-0.75%	1,890,948
Apr 6, 2026	55.69	56.23	55.35	55.66	55.66	-0.43%	1,147,224
Apr 2, 2026	56.25	56.50	55.05	55.90	55.90	-0.04%	2,028,123
Apr 1, 2026	56.52	56.52	55.68	55.92	55.92	-2.02%	2,530,839
Mar 31, 2026	57.73	57.99	56.50	57.07	57.07	-1.04%	2,174,458
Mar 30, 2026	58.40	58.70	57.23	57.67	57.67	-0.79%	2,341,820
Mar 27, 2026	58.82	59.74	58.05	58.13	58.13	-1.41%	1,719,250
Mar 26, 2026	59.05	59.35	58.50	58.96	58.96	0.12%	1,427,002
Mar 25, 2026	58.94	59.20	58.61	58.89	58.89	-0.47%	1,149,431
Mar 24, 2026	58.73	59.98	58.63	59.17	59.17	0.89%	1,271,343
Mar 23, 2026	57.74	58.75	57.37	58.65	58.65	1.14%	1,041,116
Mar 20, 2026	58.42	58.86	57.44	57.99	57.99	-0.50%	3,305,840
Mar 19, 2026	57.47	58.35	57.12	58.28	58.28	1.59%	1,490,255
Mar 18, 2026	58.15	58.54	57.31	57.37	57.37	-1.66%	1,760,943
Mar 17, 2026	58.10	58.85	58.10	58.34	58.34	0.41%	1,029,917
Mar 16, 2026	59.05	59.12	57.95	58.10	58.10	-0.72%	1,402,411
Mar 13, 2026	58.34	58.98	57.84	58.52	58.52	0.27%	1,680,310
Mar 12, 2026	59.01	59.37	58.34	58.36	58.36	-0.75%	1,130,973
Mar 11, 2026	58.06	58.95	57.88	58.80	58.80	1.34%	1,466,127
Mar 10, 2026	58.23	58.92	57.91	58.02	58.02	-0.29%	1,170,329
Mar 9, 2026	58.60	58.60	57.83	58.19	58.19	-0.78%	1,827,611
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