MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.00	47.39	46.00	47.28	47.28	2.47%	3,285,304
Dec 19, 2024	47.05	47.42	45.89	46.14	46.14	-0.58%	2,458,881
Dec 18, 2024	47.67	47.78	46.34	46.41	46.41	-2.70%	2,330,011
Dec 17, 2024	47.53	47.92	47.12	47.70	47.70	-	2,572,365
Dec 16, 2024	48.84	48.85	47.50	47.70	47.70	-2.37%	2,883,900
Dec 13, 2024	48.60	48.97	48.35	48.86	48.86	0.41%	3,474,000
Dec 12, 2024	48.41	49.33	48.33	48.66	48.66	0.87%	1,650,546
Dec 11, 2024	47.76	48.48	47.75	48.24	48.24	1.03%	1,908,900
Dec 10, 2024	48.12	48.30	47.42	47.75	47.75	-1.06%	3,339,505
Dec 9, 2024	49.07	49.23	48.18	48.26	48.26	-1.51%	1,402,145
Dec 6, 2024	49.57	49.85	48.62	49.00	49.00	-1.37%	1,758,855
Dec 5, 2024	49.77	49.94	49.55	49.68	49.68	0.12%	1,069,815
Dec 4, 2024	50.51	50.52	49.41	49.62	49.62	-1.86%	1,801,313
Dec 3, 2024	51.19	51.30	50.16	50.56	50.56	-1.23%	1,596,218
Dec 2, 2024	51.76	51.82	50.80	51.19	51.19	-0.91%	1,313,974
Nov 29, 2024	50.84	51.94	50.73	51.66	51.66	2.24%	1,188,836
Nov 27, 2024	49.90	50.73	49.75	50.53	50.53	1.77%	1,451,321
Nov 26, 2024	49.12	49.69	49.10	49.65	49.65	1.14%	1,177,200
Nov 25, 2024	49.65	49.88	48.80	49.09	49.09	-0.83%	1,677,747
Nov 22, 2024	48.39	49.54	48.30	49.50	49.50	2.55%	2,489,700
Nov 21, 2024	47.75	48.49	47.68	48.27	48.27	1.45%	1,741,000
Nov 20, 2024	47.79	47.79	47.29	47.58	47.58	-0.19%	1,336,159
Nov 19, 2024	47.47	47.71	47.26	47.67	47.67	0.44%	1,436,012
Nov 18, 2024	47.34	47.54	47.02	47.46	47.46	0.94%	1,865,500
Nov 15, 2024	46.65	47.35	46.56	47.02	47.02	1.34%	2,127,282
Nov 14, 2024	45.68	46.42	45.68	46.40	46.40	1.69%	1,201,508
Nov 13, 2024	46.13	46.17	45.53	45.63	45.63	-0.80%	8,892,901
Nov 12, 2024	46.40	46.54	45.56	46.00	46.00	-0.63%	1,421,962
Nov 11, 2024	45.69	46.32	45.65	46.29	46.29	0.67%	2,671,649
Nov 8, 2024	46.16	46.32	45.81	45.98	45.98	-2.27%	2,088,142
Nov 7, 2024	47.00	47.62	46.52	47.05	46.09	1.31%	2,689,200
Nov 6, 2024	46.28	46.47	45.72	46.44	45.50	2.34%	2,431,737
Nov 5, 2024	45.20	45.87	45.09	45.38	44.46	2.39%	3,116,400
Nov 4, 2024	44.44	44.81	44.11	44.32	43.42	0.25%	2,073,500
Nov 1, 2024	44.54	44.71	44.07	44.21	43.31	-0.47%	1,292,625
Oct 31, 2024	44.42	44.59	44.07	44.42	43.52	0.11%	1,382,624
Oct 30, 2024	44.90	45.11	44.23	44.37	43.47	-0.83%	1,988,501
Oct 29, 2024	43.89	44.82	43.62	44.74	43.83	2.22%	2,464,234
Oct 28, 2024	43.85	43.90	43.54	43.77	42.88	-0.36%	1,263,107
Oct 25, 2024	43.94	44.13	43.88	43.93	43.04	-0.02%	925,704
Oct 24, 2024	44.09	44.17	43.88	43.94	43.05	0.21%	1,085,519
Oct 23, 2024	44.10	44.21	43.55	43.85	42.96	-0.63%	1,003,854
Oct 22, 2024	43.99	44.18	43.85	44.13	43.23	0.36%	856,049
Oct 21, 2024	44.60	44.60	43.88	43.97	43.08	-0.83%	1,768,900
Oct 18, 2024	44.23	44.44	43.92	44.34	43.44	0.05%	1,080,702
Oct 17, 2024	44.57	44.77	44.28	44.32	43.42	-0.34%	998,700
Oct 16, 2024	44.22	44.78	44.16	44.47	43.57	0.86%	1,348,465
Oct 15, 2024	44.02	44.26	43.75	44.09	43.19	-	1,207,155
Oct 14, 2024	44.32	44.38	43.90	44.09	43.19	-0.52%	1,450,200
Oct 11, 2024	43.95	44.37	43.93	44.32	43.42	0.80%	799,320
Oct 10, 2024	44.24	44.43	43.83	43.97	43.08	-0.18%	1,443,137
Oct 9, 2024	43.67	44.15	43.53	44.05	43.15	0.62%	1,014,753
Oct 8, 2024	44.02	44.05	43.58	43.78	42.89	-0.84%	1,144,737
Oct 7, 2024	44.89	44.89	43.91	44.15	43.25	-1.14%	1,835,000
Oct 4, 2024	45.09	45.09	44.43	44.66	43.75	-0.42%	949,431
Oct 3, 2024	44.84	45.18	44.60	44.85	43.94	0.25%	1,173,900
Oct 2, 2024	44.98	44.98	44.61	44.74	43.83	0.13%	997,802
Oct 1, 2024	44.44	44.85	44.41	44.68	43.77	0.49%	1,036,310
Sep 30, 2024	44.84	44.93	44.26	44.46	43.56	-0.49%	1,317,449
Sep 27, 2024	44.26	44.81	44.26	44.68	43.77	0.49%	1,009,480
Sep 26, 2024	44.76	44.90	44.27	44.46	43.56	-0.96%	1,552,747
Sep 25, 2024	45.24	45.24	44.77	44.89	43.98	-0.44%	915,838
Sep 24, 2024	45.00	45.09	44.54	45.09	44.17	0.92%	1,122,039
Sep 23, 2024	44.32	44.74	44.24	44.68	43.77	1.09%	1,045,700
Sep 20, 2024	44.20	44.30	43.91	44.20	43.30	0.16%	1,923,933
Sep 19, 2024	44.38	44.59	44.07	44.13	43.23	0.18%	1,629,238
Sep 18, 2024	43.97	44.49	43.62	44.05	43.15	0.43%	1,258,345
Sep 17, 2024	43.87	44.01	43.63	43.86	42.97	0.05%	1,253,392
Sep 16, 2024	43.97	44.09	43.68	43.84	42.95	0.14%	958,426
Sep 13, 2024	43.35	43.82	43.35	43.78	42.89	1.09%	1,075,800
Sep 12, 2024	42.98	43.36	42.92	43.31	42.43	1.12%	1,139,824
Sep 11, 2024	42.56	42.99	42.29	42.83	41.96	0.19%	780,206
Sep 10, 2024	42.70	42.81	42.40	42.75	41.88	0.42%	1,282,400
Sep 9, 2024	42.84	42.91	42.36	42.57	41.70	-0.12%	1,371,100
Sep 6, 2024	43.00	43.25	42.54	42.62	41.75	-0.79%	1,772,502
Sep 5, 2024	42.67	43.03	42.57	42.96	42.09	1.25%	1,043,077
Sep 4, 2024	42.70	43.00	42.40	42.43	41.57	-0.49%	981,000
Sep 3, 2024	42.70	42.77	42.06	42.64	41.77	-0.56%	1,060,605
Aug 30, 2024	42.75	43.06	42.71	42.88	42.01	0.30%	1,072,390
Aug 29, 2024	42.20	42.81	42.19	42.75	41.88	1.59%	1,315,600
Aug 28, 2024	42.47	42.47	41.83	42.08	41.22	-0.66%	1,474,000
Aug 27, 2024	42.83	43.01	42.25	42.36	41.50	-1.14%	1,354,310
Aug 26, 2024	42.61	43.03	42.61	42.85	41.98	0.52%	1,050,207
Aug 23, 2024	42.35	42.79	42.35	42.63	41.76	0.71%	939,900
Aug 22, 2024	42.18	42.53	42.18	42.33	41.47	0.40%	823,978
Aug 21, 2024	42.11	42.25	41.93	42.16	41.30	0.26%	1,053,151
Aug 20, 2024	42.55	42.61	41.94	42.05	41.20	-1.29%	980,600
Aug 19, 2024	42.31	42.93	42.22	42.60	41.73	0.50%	1,442,828
Aug 16, 2024	41.90	42.39	41.80	42.39	41.53	1.29%	1,635,137
Aug 15, 2024	41.49	42.02	41.37	41.85	41.00	1.06%	2,844,900
Aug 14, 2024	40.85	41.68	40.73	41.41	40.57	1.94%	2,346,400
Aug 13, 2024	40.35	40.84	39.95	40.62	39.79	0.45%	3,766,300
Aug 12, 2024	40.80	41.03	40.31	40.44	39.62	-0.79%	2,074,726
Aug 9, 2024	41.19	41.19	40.43	40.76	39.93	-3.21%	2,627,869
Aug 8, 2024	41.45	42.33	41.31	42.11	40.42	1.67%	1,828,000
Aug 7, 2024	42.65	42.65	41.28	41.42	39.76	-0.48%	3,291,339
Aug 6, 2024	42.32	42.69	40.99	41.62	39.95	1.19%	3,255,400
Aug 5, 2024	41.08	41.51	40.15	41.13	39.48	-2.35%	2,782,343
Aug 2, 2024	42.47	42.55	41.80	42.12	40.43	-1.08%	2,076,997
Aug 1, 2024	42.85	42.94	42.39	42.58	40.87	-0.56%	1,364,640