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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 47.79 | 47.79 | 47.29 | 47.58 | 47.58 | -0.19% | 1,319,857 |
Nov 19, 2024 | 47.47 | 47.71 | 47.26 | 47.67 | 47.67 | 0.44% | 1,436,012 |
Nov 18, 2024 | 47.34 | 47.54 | 47.02 | 47.46 | 47.46 | 0.94% | 1,865,470 |
Nov 15, 2024 | 46.65 | 47.35 | 46.56 | 47.02 | 47.02 | 1.34% | 2,127,282 |
Nov 14, 2024 | 45.68 | 46.42 | 45.68 | 46.40 | 46.40 | 1.69% | 1,201,508 |
Nov 13, 2024 | 46.13 | 46.17 | 45.53 | 45.63 | 45.63 | -0.80% | 8,892,901 |
Nov 12, 2024 | 46.40 | 46.54 | 45.56 | 46.00 | 46.00 | -0.63% | 1,421,962 |
Nov 11, 2024 | 45.69 | 46.32 | 45.65 | 46.29 | 46.29 | 0.67% | 2,671,649 |
Nov 8, 2024 | 46.16 | 46.32 | 45.81 | 45.98 | 45.98 | -2.27% | 2,088,142 |
Nov 7, 2024 | 47.00 | 47.62 | 46.52 | 47.05 | 46.09 | 1.31% | 2,689,175 |
Nov 6, 2024 | 46.28 | 46.47 | 45.72 | 46.44 | 45.49 | 2.34% | 2,431,737 |
Nov 5, 2024 | 45.20 | 45.87 | 45.09 | 45.38 | 44.46 | 2.39% | 3,116,358 |
Nov 4, 2024 | 44.44 | 44.81 | 44.11 | 44.32 | 43.42 | 0.25% | 2,073,490 |
Nov 1, 2024 | 44.54 | 44.71 | 44.07 | 44.21 | 43.31 | -0.47% | 1,292,625 |
Oct 31, 2024 | 44.42 | 44.59 | 44.07 | 44.42 | 43.52 | 0.11% | 1,382,624 |
Oct 30, 2024 | 44.90 | 45.11 | 44.23 | 44.37 | 43.47 | -0.83% | 1,988,501 |
Oct 29, 2024 | 43.89 | 44.82 | 43.62 | 44.74 | 43.83 | 2.22% | 2,464,234 |
Oct 28, 2024 | 43.85 | 43.90 | 43.54 | 43.77 | 42.88 | -0.36% | 1,263,107 |
Oct 25, 2024 | 43.94 | 44.13 | 43.88 | 43.93 | 43.04 | -0.02% | 925,704 |
Oct 24, 2024 | 44.09 | 44.17 | 43.88 | 43.94 | 43.05 | 0.21% | 1,085,519 |
Oct 23, 2024 | 44.10 | 44.21 | 43.55 | 43.85 | 42.96 | -0.63% | 1,003,854 |
Oct 22, 2024 | 43.99 | 44.18 | 43.85 | 44.13 | 43.23 | 0.36% | 856,049 |
Oct 21, 2024 | 44.60 | 44.60 | 43.88 | 43.97 | 43.07 | -0.83% | 1,768,888 |
Oct 18, 2024 | 44.23 | 44.44 | 43.92 | 44.34 | 43.44 | 0.05% | 1,080,702 |
Oct 17, 2024 | 44.57 | 44.77 | 44.28 | 44.32 | 43.42 | -0.34% | 998,682 |
Oct 16, 2024 | 44.22 | 44.78 | 44.16 | 44.47 | 43.56 | 0.86% | 1,348,465 |
Oct 15, 2024 | 44.02 | 44.26 | 43.75 | 44.09 | 43.19 | - | 1,207,155 |
Oct 14, 2024 | 44.32 | 44.39 | 43.90 | 44.09 | 43.19 | -0.52% | 1,450,159 |
Oct 11, 2024 | 43.95 | 44.37 | 43.93 | 44.32 | 43.42 | 0.80% | 799,320 |
Oct 10, 2024 | 44.24 | 44.43 | 43.83 | 43.97 | 43.07 | -0.18% | 1,443,137 |
Oct 9, 2024 | 43.67 | 44.15 | 43.53 | 44.05 | 43.15 | 0.62% | 1,014,753 |
Oct 8, 2024 | 44.02 | 44.05 | 43.58 | 43.78 | 42.89 | -0.84% | 1,144,737 |
Oct 7, 2024 | 44.89 | 44.89 | 43.91 | 44.15 | 43.25 | -1.14% | 1,834,997 |
Oct 4, 2024 | 45.09 | 45.09 | 44.43 | 44.66 | 43.75 | -0.42% | 949,431 |
Oct 3, 2024 | 44.84 | 45.18 | 44.60 | 44.85 | 43.94 | 0.25% | 1,173,855 |
Oct 2, 2024 | 44.98 | 44.98 | 44.61 | 44.74 | 43.83 | 0.13% | 997,802 |
Oct 1, 2024 | 44.44 | 44.85 | 44.41 | 44.68 | 43.77 | 0.49% | 1,036,310 |
Sep 30, 2024 | 44.84 | 44.93 | 44.26 | 44.46 | 43.55 | -0.49% | 1,317,449 |
Sep 27, 2024 | 44.26 | 44.81 | 44.26 | 44.68 | 43.77 | 0.49% | 1,009,480 |
Sep 26, 2024 | 44.76 | 44.90 | 44.27 | 44.46 | 43.55 | -0.96% | 1,552,747 |
Sep 25, 2024 | 45.24 | 45.24 | 44.77 | 44.89 | 43.98 | -0.44% | 915,838 |
Sep 24, 2024 | 45.00 | 45.09 | 44.54 | 45.09 | 44.17 | 0.92% | 1,122,039 |
Sep 23, 2024 | 44.32 | 44.74 | 44.24 | 44.68 | 43.77 | 1.09% | 1,045,689 |
Sep 20, 2024 | 44.20 | 44.30 | 43.91 | 44.20 | 43.30 | 0.16% | 1,923,933 |
Sep 19, 2024 | 44.38 | 44.59 | 44.07 | 44.13 | 43.23 | 0.18% | 1,629,238 |
Sep 18, 2024 | 43.97 | 44.49 | 43.62 | 44.05 | 43.15 | 0.43% | 1,258,345 |
Sep 17, 2024 | 43.87 | 44.01 | 43.63 | 43.86 | 42.97 | 0.05% | 1,253,392 |
Sep 16, 2024 | 43.97 | 44.09 | 43.68 | 43.84 | 42.95 | 0.14% | 958,426 |
Sep 13, 2024 | 43.35 | 43.82 | 43.35 | 43.78 | 42.89 | 1.09% | 1,075,774 |
Sep 12, 2024 | 42.98 | 43.36 | 42.92 | 43.31 | 42.43 | 1.12% | 1,139,824 |
Sep 11, 2024 | 42.56 | 42.99 | 42.29 | 42.83 | 41.96 | 0.19% | 780,206 |
Sep 10, 2024 | 42.70 | 42.81 | 42.40 | 42.75 | 41.88 | 0.42% | 1,282,383 |
Sep 9, 2024 | 42.84 | 42.91 | 42.36 | 42.57 | 41.70 | -0.12% | 1,371,058 |
Sep 6, 2024 | 43.00 | 43.25 | 42.54 | 42.62 | 41.75 | -0.79% | 1,772,502 |
Sep 5, 2024 | 42.67 | 43.03 | 42.57 | 42.96 | 42.09 | 1.25% | 1,043,077 |
Sep 4, 2024 | 42.70 | 43.00 | 42.40 | 42.43 | 41.57 | -0.49% | 979,321 |
Sep 3, 2024 | 42.70 | 42.77 | 42.06 | 42.64 | 41.77 | -0.56% | 1,060,605 |
Aug 30, 2024 | 42.75 | 43.06 | 42.71 | 42.88 | 42.01 | 0.30% | 1,072,390 |
Aug 29, 2024 | 42.20 | 42.81 | 42.19 | 42.75 | 41.88 | 1.59% | 1,315,597 |
Aug 28, 2024 | 42.47 | 42.47 | 41.83 | 42.08 | 41.22 | -0.66% | 1,473,994 |
Aug 27, 2024 | 42.83 | 43.01 | 42.25 | 42.36 | 41.50 | -1.14% | 1,354,310 |
Aug 26, 2024 | 42.61 | 43.03 | 42.61 | 42.85 | 41.98 | 0.52% | 1,050,207 |
Aug 23, 2024 | 42.35 | 42.79 | 42.35 | 42.63 | 41.76 | 0.71% | 939,854 |
Aug 22, 2024 | 42.18 | 42.53 | 42.18 | 42.33 | 41.47 | 0.40% | 823,978 |
Aug 21, 2024 | 42.11 | 42.25 | 41.93 | 42.16 | 41.30 | 0.26% | 1,053,151 |
Aug 20, 2024 | 42.55 | 42.61 | 41.94 | 42.05 | 41.19 | -1.29% | 980,583 |
Aug 19, 2024 | 42.31 | 42.93 | 42.22 | 42.60 | 41.73 | 0.50% | 1,442,828 |
Aug 16, 2024 | 41.90 | 42.39 | 41.80 | 42.39 | 41.53 | 1.29% | 1,635,137 |
Aug 15, 2024 | 41.49 | 42.02 | 41.37 | 41.85 | 41.00 | 1.06% | 2,844,880 |
Aug 14, 2024 | 40.85 | 41.68 | 40.73 | 41.41 | 40.57 | 1.94% | 2,346,383 |
Aug 13, 2024 | 40.35 | 40.84 | 39.95 | 40.62 | 39.79 | 0.45% | 3,766,278 |
Aug 12, 2024 | 40.80 | 41.03 | 40.31 | 40.44 | 39.62 | -0.79% | 2,074,726 |
Aug 9, 2024 | 41.19 | 41.19 | 40.43 | 40.76 | 39.93 | -3.21% | 2,627,869 |
Aug 8, 2024 | 41.45 | 42.33 | 41.31 | 42.11 | 40.41 | 1.67% | 1,827,998 |
Aug 7, 2024 | 42.65 | 42.65 | 41.28 | 41.42 | 39.75 | -0.48% | 3,291,339 |
Aug 6, 2024 | 42.32 | 42.69 | 40.99 | 41.62 | 39.94 | 1.19% | 3,255,353 |
Aug 5, 2024 | 41.08 | 41.51 | 40.15 | 41.13 | 39.47 | -2.35% | 2,782,343 |
Aug 2, 2024 | 42.47 | 42.55 | 41.80 | 42.12 | 40.42 | -1.08% | 2,076,997 |
Aug 1, 2024 | 42.85 | 42.94 | 42.39 | 42.58 | 40.86 | -0.56% | 1,364,640 |
Jul 31, 2024 | 43.36 | 43.37 | 42.76 | 42.82 | 41.09 | -0.67% | 1,232,287 |
Jul 30, 2024 | 42.86 | 43.19 | 42.75 | 43.11 | 41.37 | 0.30% | 1,222,232 |
Jul 29, 2024 | 43.19 | 43.27 | 42.86 | 42.98 | 41.24 | -0.26% | 935,201 |
Jul 26, 2024 | 42.45 | 43.25 | 42.45 | 43.09 | 41.35 | 1.60% | 2,260,865 |
Jul 25, 2024 | 42.77 | 43.13 | 42.41 | 42.41 | 40.70 | -0.49% | 1,164,880 |
Jul 24, 2024 | 42.99 | 43.10 | 42.58 | 42.62 | 40.90 | -0.91% | 1,687,683 |
Jul 23, 2024 | 43.35 | 43.40 | 42.93 | 43.01 | 41.27 | -0.69% | 1,222,385 |
Jul 22, 2024 | 43.08 | 43.42 | 42.84 | 43.31 | 41.56 | 0.46% | 1,157,116 |
Jul 19, 2024 | 42.86 | 43.24 | 42.76 | 43.11 | 41.37 | 0.68% | 969,491 |
Jul 18, 2024 | 42.75 | 42.98 | 42.68 | 42.82 | 41.09 | 0.26% | 856,020 |
Jul 17, 2024 | 42.40 | 42.74 | 42.29 | 42.71 | 40.99 | 1.14% | 1,383,513 |
Jul 16, 2024 | 42.30 | 42.59 | 42.05 | 42.23 | 40.52 | -0.31% | 2,199,889 |
Jul 15, 2024 | 42.11 | 42.50 | 42.01 | 42.36 | 40.65 | 1.07% | 889,650 |
Jul 12, 2024 | 41.93 | 42.13 | 41.89 | 41.91 | 40.22 | 0.24% | 1,181,519 |
Jul 11, 2024 | 42.00 | 42.00 | 41.60 | 41.81 | 40.12 | -0.05% | 1,331,903 |
Jul 10, 2024 | 42.06 | 42.06 | 41.70 | 41.83 | 40.14 | -0.66% | 3,563,607 |
Jul 9, 2024 | 42.34 | 42.39 | 41.94 | 42.11 | 40.41 | -0.52% | 1,805,597 |
Jul 8, 2024 | 42.44 | 42.63 | 42.18 | 42.33 | 40.62 | -0.38% | 970,462 |
Jul 5, 2024 | 42.87 | 42.88 | 42.40 | 42.49 | 40.77 | -0.91% | 828,289 |
Jul 3, 2024 | 42.75 | 43.07 | 42.75 | 42.88 | 41.15 | 0.37% | 586,278 |
Jul 2, 2024 | 42.88 | 42.90 | 42.54 | 42.72 | 41.00 | -0.37% | 1,265,673 |