MPLX LP (MPLX)
NYSE: MPLX · Real-Time Price · USD
48.84
-0.26 (-0.53%)
At close: Oct 8, 2025, 4:00 PM EDT
48.87
+0.03 (0.06%)
After-hours: Oct 8, 2025, 7:57 PM EDT
MPLX LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 49.00 | 49.07 | 48.40 | 48.84 | 48.84 | -0.53% | 1,391,902 |
| Oct 7, 2025 | 49.04 | 49.30 | 48.81 | 49.10 | 49.10 | -0.14% | 1,797,775 |
| Oct 6, 2025 | 49.70 | 49.77 | 49.06 | 49.17 | 49.17 | -0.91% | 1,517,792 |
| Oct 3, 2025 | 49.59 | 50.19 | 49.49 | 49.62 | 49.62 | 0.22% | 1,599,631 |
| Oct 2, 2025 | 49.70 | 49.78 | 49.41 | 49.51 | 49.51 | -0.38% | 1,285,612 |
| Oct 1, 2025 | 49.99 | 50.05 | 49.55 | 49.70 | 49.70 | -0.50% | 1,361,279 |
| Sep 30, 2025 | 50.00 | 50.24 | 49.60 | 49.95 | 49.95 | -0.22% | 2,418,576 |
| Sep 29, 2025 | 51.19 | 51.19 | 49.86 | 50.06 | 50.06 | -2.38% | 2,264,529 |
| Sep 26, 2025 | 51.35 | 51.77 | 51.23 | 51.28 | 51.28 | -0.16% | 833,544 |
| Sep 25, 2025 | 51.13 | 51.65 | 50.70 | 51.36 | 51.36 | 0.47% | 3,178,035 |
| Sep 24, 2025 | 50.25 | 51.42 | 50.21 | 51.12 | 51.12 | 1.97% | 1,456,666 |
| Sep 23, 2025 | 50.12 | 50.24 | 49.97 | 50.13 | 50.13 | 0.18% | 1,129,830 |
| Sep 22, 2025 | 50.37 | 50.40 | 49.91 | 50.04 | 50.04 | -0.58% | 1,244,445 |
| Sep 19, 2025 | 50.58 | 50.87 | 50.28 | 50.33 | 50.33 | -0.83% | 1,576,261 |
| Sep 18, 2025 | 51.00 | 51.30 | 50.58 | 50.75 | 50.75 | -0.51% | 1,115,866 |
| Sep 17, 2025 | 51.12 | 51.33 | 50.86 | 51.01 | 51.01 | -0.10% | 981,797 |
| Sep 16, 2025 | 51.31 | 51.54 | 50.84 | 51.06 | 51.06 | -0.31% | 816,995 |
| Sep 15, 2025 | 51.15 | 51.60 | 51.08 | 51.22 | 51.22 | 0.27% | 2,429,240 |
| Sep 12, 2025 | 50.95 | 51.09 | 50.70 | 51.08 | 51.08 | 0.47% | 1,383,080 |
| Sep 11, 2025 | 49.92 | 50.90 | 49.89 | 50.84 | 50.84 | 2.05% | 1,580,292 |
| Sep 10, 2025 | 50.16 | 50.67 | 49.81 | 49.82 | 49.82 | -0.42% | 1,621,115 |
| Sep 9, 2025 | 50.00 | 50.44 | 50.00 | 50.03 | 50.03 | -0.22% | 874,196 |
| Sep 8, 2025 | 50.50 | 50.67 | 49.97 | 50.14 | 50.14 | -0.73% | 1,231,104 |
| Sep 5, 2025 | 50.80 | 50.96 | 49.97 | 50.51 | 50.51 | -0.59% | 1,323,560 |
| Sep 4, 2025 | 50.97 | 51.49 | 50.78 | 50.81 | 50.81 | -0.14% | 1,142,404 |
| Sep 3, 2025 | 51.13 | 51.23 | 50.74 | 50.88 | 50.88 | -0.18% | 1,238,065 |
| Sep 2, 2025 | 50.75 | 51.14 | 50.66 | 50.97 | 50.97 | 0.20% | 1,484,992 |
| Aug 29, 2025 | 50.64 | 51.05 | 50.52 | 50.87 | 50.87 | 0.87% | 1,341,117 |
| Aug 28, 2025 | 50.12 | 50.52 | 49.90 | 50.43 | 50.43 | 0.78% | 1,391,255 |
| Aug 27, 2025 | 50.98 | 51.09 | 50.04 | 50.04 | 50.04 | -1.44% | 1,640,034 |
| Aug 26, 2025 | 50.49 | 50.81 | 49.91 | 50.77 | 50.77 | 0.87% | 1,108,288 |
| Aug 25, 2025 | 50.73 | 50.83 | 50.26 | 50.33 | 50.33 | -0.79% | 760,629 |
| Aug 22, 2025 | 50.52 | 50.88 | 50.50 | 50.73 | 50.73 | 0.50% | 753,475 |
| Aug 21, 2025 | 50.45 | 50.82 | 50.30 | 50.48 | 50.48 | -0.04% | 693,099 |
| Aug 20, 2025 | 49.81 | 50.63 | 49.80 | 50.50 | 50.50 | 1.75% | 1,047,080 |
| Aug 19, 2025 | 49.50 | 49.63 | 49.15 | 49.63 | 49.63 | 0.42% | 1,145,904 |
| Aug 18, 2025 | 50.00 | 50.10 | 49.22 | 49.42 | 49.42 | -1.16% | 1,696,585 |
| Aug 15, 2025 | 50.39 | 50.85 | 49.97 | 50.00 | 50.00 | -0.32% | 2,094,563 |
| Aug 14, 2025 | 49.80 | 50.23 | 49.65 | 50.16 | 50.16 | 0.93% | 2,449,262 |
| Aug 13, 2025 | 49.85 | 49.89 | 49.40 | 49.70 | 49.70 | -0.30% | 1,427,806 |
| Aug 12, 2025 | 50.10 | 50.45 | 49.69 | 49.85 | 49.85 | -0.70% | 1,929,408 |
| Aug 11, 2025 | 50.33 | 50.44 | 49.92 | 50.20 | 50.20 | -0.42% | 1,573,756 |
| Aug 8, 2025 | 50.47 | 51.06 | 50.34 | 50.41 | 50.41 | -2.15% | 1,843,891 |
| Aug 7, 2025 | 51.66 | 52.00 | 51.41 | 51.52 | 50.56 | 0.41% | 1,173,331 |
| Aug 6, 2025 | 51.16 | 51.99 | 51.01 | 51.31 | 50.36 | 0.88% | 1,726,468 |
| Aug 5, 2025 | 52.50 | 52.92 | 50.75 | 50.86 | 49.91 | -3.51% | 2,939,430 |
| Aug 4, 2025 | 52.02 | 52.82 | 52.02 | 52.71 | 51.73 | 1.66% | 1,716,563 |
| Aug 1, 2025 | 52.55 | 52.55 | 51.60 | 51.85 | 50.88 | -1.24% | 1,331,610 |
| Jul 31, 2025 | 52.26 | 52.93 | 52.14 | 52.50 | 51.52 | 0.83% | 1,321,921 |
| Jul 30, 2025 | 51.79 | 53.10 | 51.70 | 52.07 | 51.10 | 0.58% | 1,890,496 |