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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 50.90 | 50.93 | 50.33 | 50.40 | - | -0.74% | 1,240,781 |
| Oct 28, 2025 | 50.82 | 50.84 | 50.51 | 50.77 | 50.77 | -0.10% | 1,280,275 |
| Oct 27, 2025 | 50.50 | 50.88 | 50.30 | 50.82 | 50.82 | 0.73% | 869,162 |
| Oct 24, 2025 | 51.00 | 51.00 | 50.12 | 50.45 | 50.45 | -0.85% | 1,324,730 |
| Oct 23, 2025 | 50.91 | 50.98 | 50.57 | 50.88 | 50.88 | 0.57% | 1,687,390 |
| Oct 22, 2025 | 49.80 | 50.73 | 49.71 | 50.59 | 50.59 | 1.98% | 1,768,363 |
| Oct 21, 2025 | 49.62 | 49.80 | 49.43 | 49.61 | 49.61 | -0.02% | 797,470 |
| Oct 20, 2025 | 49.00 | 49.83 | 49.00 | 49.62 | 49.62 | 1.43% | 1,694,240 |
| Oct 17, 2025 | 48.50 | 49.06 | 48.38 | 48.92 | 48.92 | 0.80% | 1,268,088 |
| Oct 16, 2025 | 49.34 | 49.38 | 48.29 | 48.53 | 48.53 | -1.60% | 1,756,678 |
| Oct 15, 2025 | 49.14 | 49.88 | 49.04 | 49.32 | 49.32 | 0.76% | 1,547,528 |
| Oct 14, 2025 | 48.10 | 49.09 | 47.94 | 48.95 | 48.95 | 0.68% | 1,071,425 |
| Oct 13, 2025 | 48.02 | 48.67 | 47.96 | 48.62 | 48.62 | 1.72% | 1,244,984 |
| Oct 10, 2025 | 48.04 | 48.48 | 47.80 | 47.80 | 47.80 | -1.01% | 1,875,181 |
| Oct 9, 2025 | 48.92 | 48.99 | 48.08 | 48.29 | 48.29 | -1.13% | 2,198,256 |
| Oct 8, 2025 | 49.00 | 49.07 | 48.40 | 48.84 | 48.84 | -0.53% | 1,392,992 |
| Oct 7, 2025 | 49.04 | 49.30 | 48.81 | 49.10 | 49.10 | -0.14% | 1,797,775 |
| Oct 6, 2025 | 49.70 | 49.77 | 49.06 | 49.17 | 49.17 | -0.91% | 1,517,792 |
| Oct 3, 2025 | 49.59 | 50.19 | 49.49 | 49.62 | 49.62 | 0.22% | 1,599,631 |
| Oct 2, 2025 | 49.70 | 49.78 | 49.41 | 49.51 | 49.51 | -0.38% | 1,285,612 |
| Oct 1, 2025 | 49.99 | 50.05 | 49.55 | 49.70 | 49.70 | -0.50% | 1,361,279 |
| Sep 30, 2025 | 50.00 | 50.24 | 49.60 | 49.95 | 49.95 | -0.22% | 2,418,576 |
| Sep 29, 2025 | 51.19 | 51.19 | 49.86 | 50.06 | 50.06 | -2.38% | 2,264,529 |
| Sep 26, 2025 | 51.35 | 51.77 | 51.23 | 51.28 | 51.28 | -0.16% | 833,544 |
| Sep 25, 2025 | 51.13 | 51.65 | 50.70 | 51.36 | 51.36 | 0.47% | 3,178,035 |
| Sep 24, 2025 | 50.25 | 51.42 | 50.21 | 51.12 | 51.12 | 1.97% | 1,456,666 |
| Sep 23, 2025 | 50.12 | 50.24 | 49.97 | 50.13 | 50.13 | 0.18% | 1,129,830 |
| Sep 22, 2025 | 50.37 | 50.40 | 49.91 | 50.04 | 50.04 | -0.58% | 1,244,445 |
| Sep 19, 2025 | 50.58 | 50.87 | 50.28 | 50.33 | 50.33 | -0.83% | 1,576,261 |
| Sep 18, 2025 | 51.00 | 51.30 | 50.58 | 50.75 | 50.75 | -0.51% | 1,115,866 |
| Sep 17, 2025 | 51.12 | 51.33 | 50.86 | 51.01 | 51.01 | -0.10% | 981,797 |
| Sep 16, 2025 | 51.31 | 51.54 | 50.84 | 51.06 | 51.06 | -0.31% | 816,995 |
| Sep 15, 2025 | 51.15 | 51.60 | 51.08 | 51.22 | 51.22 | 0.27% | 2,429,240 |
| Sep 12, 2025 | 50.95 | 51.09 | 50.70 | 51.08 | 51.08 | 0.47% | 1,383,080 |
| Sep 11, 2025 | 49.92 | 50.90 | 49.89 | 50.84 | 50.84 | 2.05% | 1,580,292 |
| Sep 10, 2025 | 50.16 | 50.67 | 49.81 | 49.82 | 49.82 | -0.42% | 1,621,115 |
| Sep 9, 2025 | 50.00 | 50.44 | 50.00 | 50.03 | 50.03 | -0.22% | 874,196 |
| Sep 8, 2025 | 50.50 | 50.67 | 49.97 | 50.14 | 50.14 | -0.73% | 1,231,104 |
| Sep 5, 2025 | 50.80 | 50.96 | 49.97 | 50.51 | 50.51 | -0.59% | 1,323,560 |
| Sep 4, 2025 | 50.97 | 51.49 | 50.78 | 50.81 | 50.81 | -0.14% | 1,142,404 |
| Sep 3, 2025 | 51.13 | 51.23 | 50.74 | 50.88 | 50.88 | -0.18% | 1,238,065 |
| Sep 2, 2025 | 50.75 | 51.14 | 50.66 | 50.97 | 50.97 | 0.20% | 1,484,992 |
| Aug 29, 2025 | 50.64 | 51.05 | 50.52 | 50.87 | 50.87 | 0.87% | 1,341,117 |
| Aug 28, 2025 | 50.12 | 50.52 | 49.90 | 50.43 | 50.43 | 0.78% | 1,391,255 |
| Aug 27, 2025 | 50.98 | 51.09 | 50.04 | 50.04 | 50.04 | -1.44% | 1,640,034 |
| Aug 26, 2025 | 50.49 | 50.81 | 49.91 | 50.77 | 50.77 | 0.87% | 1,108,288 |
| Aug 25, 2025 | 50.73 | 50.83 | 50.26 | 50.33 | 50.33 | -0.79% | 760,629 |
| Aug 22, 2025 | 50.52 | 50.88 | 50.50 | 50.73 | 50.73 | 0.50% | 753,475 |
| Aug 21, 2025 | 50.45 | 50.82 | 50.30 | 50.48 | 50.48 | -0.04% | 693,099 |
| Aug 20, 2025 | 49.81 | 50.63 | 49.80 | 50.50 | 50.50 | 1.75% | 1,047,080 |