MPLX LP (MPLX)
NYSE: MPLX · Real-Time Price · USD
50.26
-0.52 (-1.01%)
Oct 29, 2025, 4:00 PM EDT - Market closed

MPLX LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202550.9050.9350.3350.40--0.74%1,240,781
Oct 28, 202550.8250.8450.5150.7750.77-0.10%1,280,275
Oct 27, 202550.5050.8850.3050.8250.820.73%869,162
Oct 24, 202551.0051.0050.1250.4550.45-0.85%1,324,730
Oct 23, 202550.9150.9850.5750.8850.880.57%1,687,390
Oct 22, 202549.8050.7349.7150.5950.591.98%1,768,363
Oct 21, 202549.6249.8049.4349.6149.61-0.02%797,470
Oct 20, 202549.0049.8349.0049.6249.621.43%1,694,240
Oct 17, 202548.5049.0648.3848.9248.920.80%1,268,088
Oct 16, 202549.3449.3848.2948.5348.53-1.60%1,756,678
Oct 15, 202549.1449.8849.0449.3249.320.76%1,547,528
Oct 14, 202548.1049.0947.9448.9548.950.68%1,071,425
Oct 13, 202548.0248.6747.9648.6248.621.72%1,244,984
Oct 10, 202548.0448.4847.8047.8047.80-1.01%1,875,181
Oct 9, 202548.9248.9948.0848.2948.29-1.13%2,198,256
Oct 8, 202549.0049.0748.4048.8448.84-0.53%1,392,992
Oct 7, 202549.0449.3048.8149.1049.10-0.14%1,797,775
Oct 6, 202549.7049.7749.0649.1749.17-0.91%1,517,792
Oct 3, 202549.5950.1949.4949.6249.620.22%1,599,631
Oct 2, 202549.7049.7849.4149.5149.51-0.38%1,285,612
Oct 1, 202549.9950.0549.5549.7049.70-0.50%1,361,279
Sep 30, 202550.0050.2449.6049.9549.95-0.22%2,418,576
Sep 29, 202551.1951.1949.8650.0650.06-2.38%2,264,529
Sep 26, 202551.3551.7751.2351.2851.28-0.16%833,544
Sep 25, 202551.1351.6550.7051.3651.360.47%3,178,035
Sep 24, 202550.2551.4250.2151.1251.121.97%1,456,666
Sep 23, 202550.1250.2449.9750.1350.130.18%1,129,830
Sep 22, 202550.3750.4049.9150.0450.04-0.58%1,244,445
Sep 19, 202550.5850.8750.2850.3350.33-0.83%1,576,261
Sep 18, 202551.0051.3050.5850.7550.75-0.51%1,115,866
Sep 17, 202551.1251.3350.8651.0151.01-0.10%981,797
Sep 16, 202551.3151.5450.8451.0651.06-0.31%816,995
Sep 15, 202551.1551.6051.0851.2251.220.27%2,429,240
Sep 12, 202550.9551.0950.7051.0851.080.47%1,383,080
Sep 11, 202549.9250.9049.8950.8450.842.05%1,580,292
Sep 10, 202550.1650.6749.8149.8249.82-0.42%1,621,115
Sep 9, 202550.0050.4450.0050.0350.03-0.22%874,196
Sep 8, 202550.5050.6749.9750.1450.14-0.73%1,231,104
Sep 5, 202550.8050.9649.9750.5150.51-0.59%1,323,560
Sep 4, 202550.9751.4950.7850.8150.81-0.14%1,142,404
Sep 3, 202551.1351.2350.7450.8850.88-0.18%1,238,065
Sep 2, 202550.7551.1450.6650.9750.970.20%1,484,992
Aug 29, 202550.6451.0550.5250.8750.870.87%1,341,117
Aug 28, 202550.1250.5249.9050.4350.430.78%1,391,255
Aug 27, 202550.9851.0950.0450.0450.04-1.44%1,640,034
Aug 26, 202550.4950.8149.9150.7750.770.87%1,108,288
Aug 25, 202550.7350.8350.2650.3350.33-0.79%760,629
Aug 22, 202550.5250.8850.5050.7350.730.50%753,475
Aug 21, 202550.4550.8250.3050.4850.48-0.04%693,099
Aug 20, 202549.8150.6349.8050.5050.501.75%1,047,080