MPLX LP (MPLX)
NYSE: MPLX · Real-Time Price · USD
51.96
+0.12 (0.23%)
Jun 25, 2025, 4:00 PM - Market closed

MPLX LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202552.0952.1651.2451.9651.960.23%1,274,151
Jun 24, 202551.0452.1351.0251.8451.841.39%1,114,410
Jun 23, 202551.6651.7950.7351.1351.13-0.49%1,393,028
Jun 20, 202551.4451.6051.0251.3851.38-0.06%1,715,568
Jun 18, 202551.5151.9651.0151.4151.41-0.08%836,306
Jun 17, 202551.7252.3151.3951.4551.45-0.12%962,889
Jun 16, 202552.0052.3051.3551.5151.51-0.71%1,074,167
Jun 13, 202552.1752.4051.4651.8851.880.02%2,199,240
Jun 12, 202551.5951.8851.3651.8751.870.43%596,508
Jun 11, 202551.3151.8551.1151.6551.651.41%1,109,448
Jun 10, 202551.1951.5850.6650.9350.93-0.25%1,101,489
Jun 9, 202551.5351.5850.9051.0651.06-0.51%1,743,758
Jun 6, 202551.5051.7651.1651.3251.320.04%821,680
Jun 5, 202551.2451.5450.9851.3051.300.53%882,335
Jun 4, 202552.0052.1650.8851.0351.03-1.49%926,169
Jun 3, 202551.2252.1751.1251.8051.800.78%1,030,445
Jun 2, 202551.4751.5750.9151.4051.400.78%943,843
May 30, 202550.8651.6350.7451.0051.000.18%1,329,622
May 29, 202550.9050.9850.4150.9150.910.10%857,300
May 28, 202551.3251.3850.6450.8650.86-0.59%709,801
May 27, 202551.4451.5550.8851.1651.161.09%902,574
May 23, 202550.0950.8350.0050.6150.610.58%1,033,306
May 22, 202550.3050.6650.1250.3250.32-0.65%1,135,609
May 21, 202551.3851.4850.6450.6550.65-1.42%1,160,115
May 20, 202551.7651.8551.2051.3851.38-0.89%646,406
May 19, 202551.8351.8751.3651.8451.84-0.50%1,136,887
May 16, 202551.8652.3851.6052.1052.100.89%1,370,743
May 15, 202550.3551.7150.3551.6451.642.20%1,202,423
May 14, 202550.5450.7349.9650.5350.530.18%1,074,084
May 13, 202549.2450.7548.9750.4450.443.02%1,986,220
May 12, 202550.2050.2048.6848.9648.96-0.33%1,571,139
May 9, 202549.1049.3948.6749.1249.12-1.27%1,254,416
May 8, 202549.5050.1849.1949.7548.801.02%2,430,447
May 7, 202550.4750.4748.8149.2548.31-1.08%2,099,566
May 6, 202550.6551.7749.1749.7948.84-1.66%2,249,546
May 5, 202551.7551.8550.5850.6349.66-2.39%1,869,223
May 2, 202551.4852.0451.0351.8750.881.99%1,327,761
May 1, 202551.0651.7050.5750.8649.89-0.14%1,928,970
Apr 30, 202551.2851.5050.2550.9349.96-2.19%1,649,144
Apr 29, 202552.4352.6351.6852.0751.08-0.69%878,191
Apr 28, 202552.6852.7351.7252.4351.43-0.25%1,190,273
Apr 25, 202552.6052.7151.8052.5651.560.08%908,681
Apr 24, 202551.5952.5851.3252.5251.522.64%1,350,317
Apr 23, 202551.4951.7950.7151.1750.191.09%1,651,043
Apr 22, 202550.0451.0449.8050.6249.652.84%1,345,466
Apr 21, 202550.4750.7148.9049.2248.28-2.67%1,773,948
Apr 17, 202550.4851.6350.2650.5749.600.70%1,755,985
Apr 16, 202550.3651.2250.1550.2249.260.18%1,057,161
Apr 15, 202549.9150.7949.7050.1349.171.07%1,593,310
Apr 14, 202549.1649.9348.7549.6048.652.93%1,575,179