MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	44.42	44.59	44.07	44.42	44.42	0.11%	1,381,006
Oct 30, 2024	44.90	45.11	44.23	44.37	44.37	-0.83%	1,988,501
Oct 29, 2024	43.89	44.82	43.62	44.74	44.74	2.22%	2,464,234
Oct 28, 2024	43.85	43.90	43.54	43.77	43.77	-0.36%	1,263,107
Oct 25, 2024	43.94	44.13	43.88	43.93	43.93	-0.02%	925,704
Oct 24, 2024	44.09	44.17	43.88	43.94	43.94	0.21%	1,085,519
Oct 23, 2024	44.10	44.21	43.55	43.85	43.85	-0.63%	1,003,854
Oct 22, 2024	43.99	44.18	43.85	44.13	44.13	0.36%	856,049
Oct 21, 2024	44.60	44.60	43.88	43.97	43.97	-0.83%	1,768,900
Oct 18, 2024	44.23	44.44	43.92	44.34	44.34	0.05%	1,080,702
Oct 17, 2024	44.57	44.77	44.28	44.32	44.32	-0.34%	998,700
Oct 16, 2024	44.22	44.78	44.16	44.47	44.47	0.86%	1,348,465
Oct 15, 2024	44.02	44.26	43.75	44.09	44.09	-	1,207,155
Oct 14, 2024	44.32	44.38	43.90	44.09	44.09	-0.52%	1,450,200
Oct 11, 2024	43.95	44.37	43.93	44.32	44.32	0.80%	799,320
Oct 10, 2024	44.24	44.43	43.83	43.97	43.97	-0.18%	1,443,137
Oct 9, 2024	43.67	44.15	43.53	44.05	44.05	0.62%	1,014,753
Oct 8, 2024	44.02	44.05	43.58	43.78	43.78	-0.84%	1,144,737
Oct 7, 2024	44.89	44.89	43.91	44.15	44.15	-1.14%	1,835,000
Oct 4, 2024	45.09	45.09	44.43	44.66	44.66	-0.42%	949,431
Oct 3, 2024	44.84	45.18	44.60	44.85	44.85	0.25%	1,173,900
Oct 2, 2024	44.98	44.98	44.61	44.74	44.74	0.13%	997,802
Oct 1, 2024	44.44	44.85	44.41	44.68	44.68	0.49%	1,036,310
Sep 30, 2024	44.84	44.93	44.26	44.46	44.46	-0.49%	1,317,449
Sep 27, 2024	44.26	44.81	44.26	44.68	44.68	0.49%	1,009,480
Sep 26, 2024	44.76	44.90	44.27	44.46	44.46	-0.96%	1,552,747
Sep 25, 2024	45.24	45.24	44.77	44.89	44.89	-0.44%	915,838
Sep 24, 2024	45.00	45.09	44.54	45.09	45.09	0.92%	1,122,039
Sep 23, 2024	44.32	44.74	44.24	44.68	44.68	1.09%	1,045,700
Sep 20, 2024	44.20	44.30	43.91	44.20	44.20	0.16%	1,923,933
Sep 19, 2024	44.38	44.59	44.07	44.13	44.13	0.18%	1,629,238
Sep 18, 2024	43.97	44.49	43.62	44.05	44.05	0.43%	1,258,345
Sep 17, 2024	43.87	44.01	43.63	43.86	43.86	0.05%	1,253,392
Sep 16, 2024	43.97	44.09	43.68	43.84	43.84	0.14%	958,426
Sep 13, 2024	43.35	43.82	43.35	43.78	43.78	1.09%	1,075,800
Sep 12, 2024	42.98	43.36	42.92	43.31	43.31	1.12%	1,139,824
Sep 11, 2024	42.56	42.99	42.29	42.83	42.83	0.19%	780,206
Sep 10, 2024	42.70	42.81	42.40	42.75	42.75	0.42%	1,282,400
Sep 9, 2024	42.84	42.91	42.36	42.57	42.57	-0.12%	1,371,100
Sep 6, 2024	43.00	43.25	42.54	42.62	42.62	-0.79%	1,772,502
Sep 5, 2024	42.67	43.03	42.57	42.96	42.96	1.25%	1,043,077
Sep 4, 2024	42.70	43.00	42.40	42.43	42.43	-0.49%	981,000
Sep 3, 2024	42.70	42.77	42.06	42.64	42.64	-0.56%	1,060,605
Aug 30, 2024	42.75	43.06	42.71	42.88	42.88	0.30%	1,072,390
Aug 29, 2024	42.20	42.81	42.19	42.75	42.75	1.59%	1,315,600
Aug 28, 2024	42.47	42.47	41.83	42.08	42.08	-0.66%	1,474,000
Aug 27, 2024	42.83	43.01	42.25	42.36	42.36	-1.14%	1,354,310
Aug 26, 2024	42.61	43.03	42.61	42.85	42.85	0.52%	1,050,207
Aug 23, 2024	42.35	42.79	42.35	42.63	42.63	0.71%	939,900
Aug 22, 2024	42.18	42.53	42.18	42.33	42.33	0.40%	823,978
Aug 21, 2024	42.11	42.25	41.93	42.16	42.16	0.26%	1,053,151
Aug 20, 2024	42.55	42.61	41.94	42.05	42.05	-1.29%	980,600
Aug 19, 2024	42.31	42.93	42.22	42.60	42.60	0.50%	1,442,828
Aug 16, 2024	41.90	42.39	41.80	42.39	42.39	1.29%	1,635,137
Aug 15, 2024	41.49	42.02	41.37	41.85	41.85	1.06%	2,844,900
Aug 14, 2024	40.85	41.68	40.73	41.41	41.41	1.94%	2,346,400
Aug 13, 2024	40.35	40.84	39.95	40.62	40.62	0.45%	3,766,300
Aug 12, 2024	40.80	41.03	40.31	40.44	40.44	-0.79%	2,074,726
Aug 9, 2024	41.19	41.19	40.43	40.76	40.76	-3.21%	2,627,869
Aug 8, 2024	41.45	42.33	41.31	42.11	41.26	1.67%	1,828,000
Aug 7, 2024	42.65	42.65	41.28	41.42	40.58	-0.48%	3,291,339
Aug 6, 2024	42.32	42.69	40.99	41.62	40.78	1.19%	3,255,400
Aug 5, 2024	41.08	41.51	40.15	41.13	40.30	-2.35%	2,782,343
Aug 2, 2024	42.47	42.55	41.80	42.12	41.27	-1.08%	2,076,997
Aug 1, 2024	42.85	42.94	42.39	42.58	41.72	-0.56%	1,364,640
Jul 31, 2024	43.36	43.37	42.76	42.82	41.96	-0.67%	1,232,300
Jul 30, 2024	42.86	43.19	42.75	43.11	42.24	0.30%	1,222,232
Jul 29, 2024	43.19	43.27	42.86	42.98	42.11	-0.26%	935,201
Jul 26, 2024	42.45	43.25	42.45	43.09	42.22	1.60%	2,260,865
Jul 25, 2024	42.77	43.13	42.41	42.41	41.55	-0.49%	1,164,900
Jul 24, 2024	42.99	43.10	42.58	42.62	41.76	-0.91%	1,687,700
Jul 23, 2024	43.35	43.40	42.93	43.01	42.14	-0.69%	1,222,385
Jul 22, 2024	43.08	43.42	42.84	43.31	42.44	0.46%	1,157,116
Jul 19, 2024	42.86	43.24	42.76	43.11	42.24	0.68%	969,491
Jul 18, 2024	42.75	42.98	42.68	42.82	41.96	0.26%	856,020
Jul 17, 2024	42.40	42.74	42.29	42.71	41.85	1.14%	1,383,513
Jul 16, 2024	42.30	42.59	42.05	42.23	41.38	-0.31%	2,199,889
Jul 15, 2024	42.11	42.50	42.01	42.36	41.50	1.07%	889,650
Jul 12, 2024	41.93	42.13	41.89	41.91	41.06	0.24%	1,181,519
Jul 11, 2024	42.00	42.00	41.60	41.81	40.97	-0.05%	1,331,903
Jul 10, 2024	42.06	42.06	41.70	41.83	40.99	-0.66%	3,563,607
Jul 9, 2024	42.34	42.39	41.94	42.11	41.26	-0.52%	1,805,597
Jul 8, 2024	42.44	42.63	42.18	42.33	41.48	-0.38%	970,462
Jul 5, 2024	42.87	42.88	42.40	42.49	41.63	-0.91%	828,289
Jul 3, 2024	42.75	43.07	42.75	42.88	42.01	0.37%	586,278
Jul 2, 2024	42.88	42.90	42.54	42.72	41.86	-0.37%	1,265,673
Jul 1, 2024	43.00	43.00	42.52	42.88	42.01	0.68%	1,062,872
Jun 28, 2024	42.50	42.89	42.31	42.59	41.73	0.57%	796,289
Jun 27, 2024	42.41	42.70	42.08	42.35	41.50	-0.12%	1,417,416
Jun 26, 2024	42.48	42.48	41.91	42.40	41.54	-0.07%	1,597,136
Jun 25, 2024	42.23	42.72	42.09	42.43	41.57	0.38%	1,338,081
Jun 24, 2024	41.45	42.41	41.45	42.27	41.42	2.05%	1,430,174
Jun 21, 2024	41.25	41.56	41.17	41.42	40.58	0.61%	1,779,713
Jun 20, 2024	40.85	41.25	40.81	41.17	40.34	0.88%	1,257,567
Jun 18, 2024	41.17	41.26	40.71	40.81	39.99	-0.49%	1,184,437
Jun 17, 2024	41.05	41.19	40.82	41.01	40.18	-0.24%	1,067,747
Jun 14, 2024	41.09	41.34	40.94	41.11	40.28	-0.05%	1,265,880
Jun 13, 2024	41.05	41.30	40.92	41.13	40.30	-0.10%	2,868,676
Jun 12, 2024	41.22	41.31	41.04	41.17	40.34	0.05%	1,073,704
Jun 11, 2024	41.32	41.36	41.07	41.15	40.32	-0.19%	703,901