MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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