MPLX LP (MPLX)
NYSE: MPLX · Real-Time Price · USD
47.58
-0.09 (-0.19%)
Nov 20, 2024, 4:00 PM EST - Market closed

MPLX LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202447.7947.7947.2947.5847.58-0.19%1,319,857
Nov 19, 202447.4747.7147.2647.6747.670.44%1,436,012
Nov 18, 202447.3447.5447.0247.4647.460.94%1,865,470
Nov 15, 202446.6547.3546.5647.0247.021.34%2,127,282
Nov 14, 202445.6846.4245.6846.4046.401.69%1,201,508
Nov 13, 202446.1346.1745.5345.6345.63-0.80%8,892,901
Nov 12, 202446.4046.5445.5646.0046.00-0.63%1,421,962
Nov 11, 202445.6946.3245.6546.2946.290.67%2,671,649
Nov 8, 202446.1646.3245.8145.9845.98-2.27%2,088,142
Nov 7, 202447.0047.6246.5247.0546.091.31%2,689,175
Nov 6, 202446.2846.4745.7246.4445.492.34%2,431,737
Nov 5, 202445.2045.8745.0945.3844.462.39%3,116,358
Nov 4, 202444.4444.8144.1144.3243.420.25%2,073,490
Nov 1, 202444.5444.7144.0744.2143.31-0.47%1,292,625
Oct 31, 202444.4244.5944.0744.4243.520.11%1,382,624
Oct 30, 202444.9045.1144.2344.3743.47-0.83%1,988,501
Oct 29, 202443.8944.8243.6244.7443.832.22%2,464,234
Oct 28, 202443.8543.9043.5443.7742.88-0.36%1,263,107
Oct 25, 202443.9444.1343.8843.9343.04-0.02%925,704
Oct 24, 202444.0944.1743.8843.9443.050.21%1,085,519
Oct 23, 202444.1044.2143.5543.8542.96-0.63%1,003,854
Oct 22, 202443.9944.1843.8544.1343.230.36%856,049
Oct 21, 202444.6044.6043.8843.9743.07-0.83%1,768,888
Oct 18, 202444.2344.4443.9244.3443.440.05%1,080,702
Oct 17, 202444.5744.7744.2844.3243.42-0.34%998,682
Oct 16, 202444.2244.7844.1644.4743.560.86%1,348,465
Oct 15, 202444.0244.2643.7544.0943.19-1,207,155
Oct 14, 202444.3244.3943.9044.0943.19-0.52%1,450,159
Oct 11, 202443.9544.3743.9344.3243.420.80%799,320
Oct 10, 202444.2444.4343.8343.9743.07-0.18%1,443,137
Oct 9, 202443.6744.1543.5344.0543.150.62%1,014,753
Oct 8, 202444.0244.0543.5843.7842.89-0.84%1,144,737
Oct 7, 202444.8944.8943.9144.1543.25-1.14%1,834,997
Oct 4, 202445.0945.0944.4344.6643.75-0.42%949,431
Oct 3, 202444.8445.1844.6044.8543.940.25%1,173,855
Oct 2, 202444.9844.9844.6144.7443.830.13%997,802
Oct 1, 202444.4444.8544.4144.6843.770.49%1,036,310
Sep 30, 202444.8444.9344.2644.4643.55-0.49%1,317,449
Sep 27, 202444.2644.8144.2644.6843.770.49%1,009,480
Sep 26, 202444.7644.9044.2744.4643.55-0.96%1,552,747
Sep 25, 202445.2445.2444.7744.8943.98-0.44%915,838
Sep 24, 202445.0045.0944.5445.0944.170.92%1,122,039
Sep 23, 202444.3244.7444.2444.6843.771.09%1,045,689
Sep 20, 202444.2044.3043.9144.2043.300.16%1,923,933
Sep 19, 202444.3844.5944.0744.1343.230.18%1,629,238
Sep 18, 202443.9744.4943.6244.0543.150.43%1,258,345
Sep 17, 202443.8744.0143.6343.8642.970.05%1,253,392
Sep 16, 202443.9744.0943.6843.8442.950.14%958,426
Sep 13, 202443.3543.8243.3543.7842.891.09%1,075,774
Sep 12, 202442.9843.3642.9243.3142.431.12%1,139,824
Sep 11, 202442.5642.9942.2942.8341.960.19%780,206
Sep 10, 202442.7042.8142.4042.7541.880.42%1,282,383
Sep 9, 202442.8442.9142.3642.5741.70-0.12%1,371,058
Sep 6, 202443.0043.2542.5442.6241.75-0.79%1,772,502
Sep 5, 202442.6743.0342.5742.9642.091.25%1,043,077
Sep 4, 202442.7043.0042.4042.4341.57-0.49%979,321
Sep 3, 202442.7042.7742.0642.6441.77-0.56%1,060,605
Aug 30, 202442.7543.0642.7142.8842.010.30%1,072,390
Aug 29, 202442.2042.8142.1942.7541.881.59%1,315,597
Aug 28, 202442.4742.4741.8342.0841.22-0.66%1,473,994
Aug 27, 202442.8343.0142.2542.3641.50-1.14%1,354,310
Aug 26, 202442.6143.0342.6142.8541.980.52%1,050,207
Aug 23, 202442.3542.7942.3542.6341.760.71%939,854
Aug 22, 202442.1842.5342.1842.3341.470.40%823,978
Aug 21, 202442.1142.2541.9342.1641.300.26%1,053,151
Aug 20, 202442.5542.6141.9442.0541.19-1.29%980,583
Aug 19, 202442.3142.9342.2242.6041.730.50%1,442,828
Aug 16, 202441.9042.3941.8042.3941.531.29%1,635,137
Aug 15, 202441.4942.0241.3741.8541.001.06%2,844,880
Aug 14, 202440.8541.6840.7341.4140.571.94%2,346,383
Aug 13, 202440.3540.8439.9540.6239.790.45%3,766,278
Aug 12, 202440.8041.0340.3140.4439.62-0.79%2,074,726
Aug 9, 202441.1941.1940.4340.7639.93-3.21%2,627,869
Aug 8, 202441.4542.3341.3142.1140.411.67%1,827,998
Aug 7, 202442.6542.6541.2841.4239.75-0.48%3,291,339
Aug 6, 202442.3242.6940.9941.6239.941.19%3,255,353
Aug 5, 202441.0841.5140.1541.1339.47-2.35%2,782,343
Aug 2, 202442.4742.5541.8042.1240.42-1.08%2,076,997
Aug 1, 202442.8542.9442.3942.5840.86-0.56%1,364,640
Jul 31, 202443.3643.3742.7642.8241.09-0.67%1,232,287
Jul 30, 202442.8643.1942.7543.1141.370.30%1,222,232
Jul 29, 202443.1943.2742.8642.9841.24-0.26%935,201
Jul 26, 202442.4543.2542.4543.0941.351.60%2,260,865
Jul 25, 202442.7743.1342.4142.4140.70-0.49%1,164,880
Jul 24, 202442.9943.1042.5842.6240.90-0.91%1,687,683
Jul 23, 202443.3543.4042.9343.0141.27-0.69%1,222,385
Jul 22, 202443.0843.4242.8443.3141.560.46%1,157,116
Jul 19, 202442.8643.2442.7643.1141.370.68%969,491
Jul 18, 202442.7542.9842.6842.8241.090.26%856,020
Jul 17, 202442.4042.7442.2942.7140.991.14%1,383,513
Jul 16, 202442.3042.5942.0542.2340.52-0.31%2,199,889
Jul 15, 202442.1142.5042.0142.3640.651.07%889,650
Jul 12, 202441.9342.1341.8941.9140.220.24%1,181,519
Jul 11, 202442.0042.0041.6041.8140.12-0.05%1,331,903
Jul 10, 202442.0642.0641.7041.8340.14-0.66%3,563,607
Jul 9, 202442.3442.3941.9442.1140.41-0.52%1,805,597
Jul 8, 202442.4442.6342.1842.3340.62-0.38%970,462
Jul 5, 202442.8742.8842.4042.4940.77-0.91%828,289
Jul 3, 202442.7543.0742.7542.8841.150.37%586,278
Jul 2, 202442.8842.9042.5442.7241.00-0.37%1,265,673