MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	53.84	54.32	52.91	53.84	53.84	0.20%	1,962,591
Feb 19, 2025	54.58	54.74	53.57	53.73	53.73	-1.65%	1,809,944
Feb 18, 2025	54.00	54.68	53.90	54.63	54.63	1.49%	1,486,257
Feb 14, 2025	54.00	54.52	53.71	53.83	53.83	0.22%	1,749,274
Feb 13, 2025	52.43	53.76	52.43	53.71	53.71	2.03%	1,878,079
Feb 12, 2025	52.90	53.41	52.46	52.64	52.64	-1.02%	1,143,847
Feb 11, 2025	53.71	53.95	52.93	53.18	53.18	-0.73%	1,232,312
Feb 10, 2025	53.63	53.95	53.31	53.57	53.57	0.73%	1,972,299
Feb 7, 2025	53.55	53.81	52.84	53.18	53.18	-0.69%	1,567,092
Feb 6, 2025	53.72	54.18	53.20	53.55	53.55	-0.50%	1,527,750
Feb 5, 2025	52.65	53.93	52.65	53.82	53.82	2.26%	2,651,962
Feb 4, 2025	50.44	53.24	50.14	52.63	52.63	2.37%	3,134,363
Feb 3, 2025	50.30	51.85	50.30	51.41	51.41	-1.15%	2,610,168
Jan 31, 2025	53.25	53.32	51.94	52.01	51.06	-2.53%	2,909,490
Jan 30, 2025	51.97	53.55	51.84	53.36	52.39	3.21%	5,264,344
Jan 29, 2025	51.66	52.18	51.55	51.70	50.76	0.27%	1,046,169
Jan 28, 2025	51.24	51.64	50.83	51.56	50.62	1.50%	1,427,262
Jan 27, 2025	51.48	51.75	50.25	50.80	49.87	-2.08%	2,436,157
Jan 24, 2025	52.09	52.50	51.82	51.88	50.93	-	1,202,785
Jan 23, 2025	52.17	52.81	51.83	51.88	50.93	-0.12%	1,428,151
Jan 22, 2025	53.00	53.15	51.90	51.94	50.99	-1.33%	1,696,006
Jan 21, 2025	51.48	52.76	51.46	52.64	51.68	2.91%	2,400,603
Jan 17, 2025	50.75	51.24	50.68	51.15	50.22	0.67%	1,277,358
Jan 16, 2025	50.00	50.91	50.00	50.81	49.88	1.24%	1,256,539
Jan 15, 2025	50.20	50.65	50.14	50.19	49.27	0.86%	1,383,626
Jan 14, 2025	48.89	50.06	48.79	49.76	48.85	2.05%	1,717,415
Jan 13, 2025	48.64	49.34	48.50	48.76	47.87	0.85%	1,723,540
Jan 10, 2025	48.55	48.84	47.90	48.35	47.47	-0.27%	1,459,694
Jan 8, 2025	48.04	48.49	47.65	48.48	47.59	1.25%	1,174,994
Jan 7, 2025	48.82	48.82	47.77	47.88	47.01	-1.32%	1,702,109
Jan 6, 2025	48.71	48.95	48.41	48.52	47.63	-	1,030,929
Jan 3, 2025	49.45	49.45	48.41	48.52	47.63	-0.25%	2,021,877
Jan 2, 2025	47.91	48.95	47.90	48.64	47.75	1.63%	2,161,582
Dec 31, 2024	47.75	48.15	47.70	47.86	46.99	0.36%	742,455
Dec 30, 2024	47.53	47.80	47.09	47.69	46.82	0.44%	1,074,369
Dec 27, 2024	47.75	47.75	46.92	47.48	46.61	-0.34%	1,255,096
Dec 26, 2024	48.50	48.56	47.43	47.64	46.77	-1.69%	1,169,937
Dec 24, 2024	48.04	48.50	47.97	48.46	47.58	1.13%	656,137
Dec 23, 2024	47.41	48.08	46.92	47.92	47.05	1.35%	1,276,602
Dec 20, 2024	46.00	47.39	46.00	47.28	46.42	2.47%	3,290,753
Dec 19, 2024	47.05	47.42	45.89	46.14	45.30	-0.58%	2,458,881
Dec 18, 2024	47.67	47.78	46.34	46.41	45.56	-2.70%	2,330,011
Dec 17, 2024	47.53	47.92	47.12	47.70	46.83	-	2,572,365
Dec 16, 2024	48.84	48.85	47.50	47.70	46.83	-2.37%	2,883,854
Dec 13, 2024	48.60	48.97	48.35	48.86	47.97	0.41%	3,473,974
Dec 12, 2024	48.41	49.33	48.33	48.66	47.77	0.87%	1,650,546
Dec 11, 2024	47.76	48.48	47.75	48.24	47.36	1.03%	1,908,879
Dec 10, 2024	48.12	48.31	47.42	47.75	46.88	-1.06%	3,339,505
Dec 9, 2024	49.07	49.23	48.18	48.26	47.38	-1.51%	1,402,145
Dec 6, 2024	49.57	49.85	48.62	49.00	48.11	-1.37%	1,758,855
Dec 5, 2024	49.77	49.94	49.55	49.68	48.77	0.12%	1,069,815
Dec 4, 2024	50.51	50.52	49.41	49.62	48.71	-1.86%	1,801,313
Dec 3, 2024	51.19	51.30	50.16	50.56	49.64	-1.23%	1,596,218
Dec 2, 2024	51.76	51.82	50.80	51.19	50.26	-0.91%	1,313,974
Nov 29, 2024	50.84	51.94	50.73	51.66	50.72	2.24%	1,188,836
Nov 27, 2024	49.90	50.73	49.75	50.53	49.61	1.77%	1,451,321
Nov 26, 2024	49.12	49.69	49.10	49.65	48.74	1.14%	1,177,164
Nov 25, 2024	49.65	49.88	48.80	49.09	48.19	-0.83%	1,677,747
Nov 22, 2024	48.39	49.54	48.30	49.50	48.60	2.55%	2,489,686
Nov 21, 2024	47.75	48.49	47.68	48.27	47.39	1.45%	1,740,961
Nov 20, 2024	47.79	47.79	47.29	47.58	46.71	-0.19%	1,336,159
Nov 19, 2024	47.47	47.71	47.26	47.67	46.80	0.44%	1,436,012
Nov 18, 2024	47.34	47.54	47.02	47.46	46.59	0.94%	1,865,470
Nov 15, 2024	46.65	47.35	46.56	47.02	46.16	1.34%	2,127,282
Nov 14, 2024	45.68	46.42	45.68	46.40	45.55	1.69%	1,201,508
Nov 13, 2024	46.13	46.17	45.53	45.63	44.80	-0.80%	8,892,901
Nov 12, 2024	46.40	46.54	45.56	46.00	45.16	-0.63%	1,421,962
Nov 11, 2024	45.69	46.32	45.65	46.29	45.44	0.67%	2,671,649
Nov 8, 2024	46.16	46.32	45.81	45.98	45.14	-2.27%	2,088,142
Nov 7, 2024	47.00	47.62	46.52	47.05	45.25	1.31%	2,689,175
Nov 6, 2024	46.28	46.47	45.72	46.44	44.66	2.34%	2,431,737
Nov 5, 2024	45.20	45.87	45.09	45.38	43.64	2.39%	3,116,358
Nov 4, 2024	44.44	44.81	44.11	44.32	42.62	0.25%	2,073,490
Nov 1, 2024	44.54	44.71	44.07	44.21	42.52	-0.47%	1,292,625
Oct 31, 2024	44.42	44.59	44.07	44.42	42.72	0.11%	1,382,624
Oct 30, 2024	44.90	45.11	44.23	44.37	42.67	-0.83%	1,988,501
Oct 29, 2024	43.89	44.82	43.62	44.74	43.03	2.22%	2,464,234
Oct 28, 2024	43.85	43.90	43.54	43.77	42.10	-0.36%	1,263,107
Oct 25, 2024	43.94	44.13	43.88	43.93	42.25	-0.02%	925,704
Oct 24, 2024	44.09	44.17	43.88	43.94	42.26	0.21%	1,085,519
Oct 23, 2024	44.10	44.21	43.55	43.85	42.17	-0.63%	1,003,854
Oct 22, 2024	43.99	44.18	43.85	44.13	42.44	0.36%	856,049
Oct 21, 2024	44.60	44.60	43.88	43.97	42.29	-0.83%	1,768,888
Oct 18, 2024	44.23	44.44	43.92	44.34	42.64	0.05%	1,080,702
Oct 17, 2024	44.57	44.77	44.28	44.32	42.62	-0.34%	998,682
Oct 16, 2024	44.22	44.78	44.16	44.47	42.77	0.86%	1,348,465
Oct 15, 2024	44.02	44.26	43.75	44.09	42.40	-	1,207,155
Oct 14, 2024	44.32	44.39	43.90	44.09	42.40	-0.52%	1,450,159
Oct 11, 2024	43.95	44.37	43.93	44.32	42.62	0.80%	799,320
Oct 10, 2024	44.24	44.43	43.83	43.97	42.29	-0.18%	1,443,137
Oct 9, 2024	43.67	44.15	43.53	44.05	42.36	0.62%	1,014,753
Oct 8, 2024	44.02	44.05	43.58	43.78	42.10	-0.84%	1,144,737
Oct 7, 2024	44.89	44.89	43.91	44.15	42.46	-1.14%	1,834,997
Oct 4, 2024	45.09	45.09	44.43	44.66	42.95	-0.42%	949,431
Oct 3, 2024	44.84	45.18	44.60	44.85	43.13	0.25%	1,173,855
Oct 2, 2024	44.98	44.98	44.61	44.74	43.03	0.13%	997,802
Oct 1, 2024	44.44	44.85	44.41	44.68	42.97	0.49%	1,036,310
Sep 30, 2024	44.84	44.93	44.26	44.46	42.76	-0.49%	1,317,449
Sep 27, 2024	44.26	44.81	44.26	44.68	42.97	0.49%	1,009,480
Sep 26, 2024	44.76	44.90	44.27	44.46	42.76	-0.96%	1,552,747