MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	50.86	51.63	50.74	51.00	51.00	0.18%	1,329,352
May 29, 2025	50.90	50.98	50.41	50.91	50.91	0.10%	857,300
May 28, 2025	51.32	51.38	50.64	50.86	50.86	-0.59%	709,801
May 27, 2025	51.44	51.55	50.88	51.16	51.16	1.09%	902,574
May 23, 2025	50.09	50.83	50.00	50.61	50.61	0.58%	1,033,306
May 22, 2025	50.30	50.66	50.12	50.32	50.32	-0.65%	1,135,609
May 21, 2025	51.38	51.48	50.64	50.65	50.65	-1.42%	1,160,115
May 20, 2025	51.76	51.85	51.20	51.38	51.38	-0.89%	646,406
May 19, 2025	51.83	51.87	51.36	51.84	51.84	-0.50%	1,136,887
May 16, 2025	51.86	52.38	51.60	52.10	52.10	0.89%	1,370,743
May 15, 2025	50.35	51.71	50.35	51.64	51.64	2.20%	1,202,423
May 14, 2025	50.54	50.73	49.96	50.53	50.53	0.18%	1,074,084
May 13, 2025	49.24	50.75	48.97	50.44	50.44	3.02%	1,986,220
May 12, 2025	50.20	50.20	48.68	48.96	48.96	-0.33%	1,571,139
May 9, 2025	49.10	49.39	48.67	49.12	49.12	-1.27%	1,254,416
May 8, 2025	49.50	50.18	49.19	49.75	48.80	1.02%	2,430,447
May 7, 2025	50.47	50.47	48.81	49.25	48.31	-1.08%	2,099,566
May 6, 2025	50.65	51.77	49.17	49.79	48.84	-1.66%	2,249,546
May 5, 2025	51.75	51.85	50.58	50.63	49.66	-2.39%	1,869,223
May 2, 2025	51.48	52.04	51.03	51.87	50.88	1.99%	1,327,761
May 1, 2025	51.06	51.70	50.57	50.86	49.89	-0.14%	1,928,970
Apr 30, 2025	51.28	51.50	50.25	50.93	49.96	-2.19%	1,649,144
Apr 29, 2025	52.43	52.63	51.68	52.07	51.08	-0.69%	878,191
Apr 28, 2025	52.68	52.73	51.72	52.43	51.43	-0.25%	1,190,273
Apr 25, 2025	52.60	52.71	51.80	52.56	51.56	0.08%	908,681
Apr 24, 2025	51.59	52.58	51.32	52.52	51.52	2.64%	1,350,317
Apr 23, 2025	51.49	51.79	50.71	51.17	50.19	1.09%	1,651,043
Apr 22, 2025	50.04	51.04	49.80	50.62	49.65	2.84%	1,345,466
Apr 21, 2025	50.47	50.71	48.90	49.22	48.28	-2.67%	1,773,948
Apr 17, 2025	50.48	51.63	50.26	50.57	49.60	0.70%	1,755,985
Apr 16, 2025	50.36	51.22	50.15	50.22	49.26	0.18%	1,057,161
Apr 15, 2025	49.91	50.79	49.70	50.13	49.17	1.07%	1,593,310
Apr 14, 2025	49.16	49.93	48.75	49.60	48.65	2.93%	1,575,179
Apr 11, 2025	47.50	48.27	46.72	48.19	47.27	1.65%	1,471,400
Apr 10, 2025	48.00	48.13	46.29	47.41	46.50	-1.78%	2,182,475
Apr 9, 2025	46.00	49.22	45.45	48.27	47.35	3.41%	4,875,690
Apr 8, 2025	49.22	49.47	46.19	46.68	45.79	-1.14%	2,802,146
Apr 7, 2025	46.01	49.27	44.60	47.22	46.32	-2.60%	5,136,188
Apr 4, 2025	50.51	50.68	47.39	48.48	47.55	-7.07%	6,056,953
Apr 3, 2025	52.82	53.10	52.13	52.17	51.17	-3.19%	2,232,361
Apr 2, 2025	53.44	54.02	53.32	53.89	52.86	0.45%	844,332
Apr 1, 2025	53.50	53.69	52.82	53.65	52.63	0.24%	1,179,814
Mar 31, 2025	53.77	54.00	53.17	53.52	52.50	-0.96%	1,107,634
Mar 28, 2025	53.75	54.21	53.38	54.04	53.01	0.67%	1,181,847
Mar 27, 2025	53.72	54.12	53.45	53.68	52.66	-0.07%	1,955,041
Mar 26, 2025	53.31	54.52	53.31	53.72	52.69	0.67%	2,311,069
Mar 25, 2025	53.85	54.06	53.31	53.36	52.34	-0.98%	1,110,067
Mar 24, 2025	53.80	54.46	53.77	53.89	52.86	0.35%	1,513,157
Mar 21, 2025	53.88	54.00	53.40	53.70	52.67	-0.68%	5,143,465
Mar 20, 2025	54.27	54.38	53.81	54.07	53.04	-0.52%	1,516,648