MPLX LP (MPLX)
NYSE: MPLX · Real-Time Price · USD
50.68
+0.20 (0.40%)
Aug 22, 2025, 3:34 PM - Market open
MPLX LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 50.52 | 50.88 | 50.50 | 50.70 | - | 0.44% | 470,876 |
| 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 |
| Aug 19, 2025 | 49.50 | 49.63 | 49.15 | 49.63 | 49.63 | 0.42% | 1,145,904 |
| Aug 18, 2025 | 50.00 | 50.10 | 49.22 | 49.42 | 49.42 | -1.16% | 1,696,585 |
| Aug 15, 2025 | 50.39 | 50.85 | 49.97 | 50.00 | 50.00 | -0.32% | 2,094,563 |
| Aug 14, 2025 | 49.80 | 50.23 | 49.65 | 50.16 | 50.16 | 0.93% | 2,449,262 |
| Aug 13, 2025 | 49.85 | 49.89 | 49.40 | 49.70 | 49.70 | -0.30% | 1,427,806 |
| Aug 12, 2025 | 50.10 | 50.45 | 49.69 | 49.85 | 49.85 | -0.70% | 1,929,408 |
| Aug 11, 2025 | 50.33 | 50.44 | 49.92 | 50.20 | 50.20 | -0.42% | 1,573,756 |
| Aug 8, 2025 | 50.47 | 51.06 | 50.34 | 50.41 | 50.41 | -2.15% | 1,843,891 |
| Aug 7, 2025 | 51.66 | 52.00 | 51.41 | 51.52 | 50.56 | 0.41% | 1,173,331 |
| Aug 6, 2025 | 51.16 | 51.99 | 51.01 | 51.31 | 50.36 | 0.88% | 1,726,468 |
| Aug 5, 2025 | 52.50 | 52.92 | 50.75 | 50.86 | 49.91 | -3.51% | 2,939,430 |
| Aug 4, 2025 | 52.02 | 52.82 | 52.02 | 52.71 | 51.73 | 1.66% | 1,716,563 |
| Aug 1, 2025 | 52.55 | 52.55 | 51.60 | 51.85 | 50.88 | -1.24% | 1,331,610 |
| Jul 31, 2025 | 52.26 | 52.93 | 52.14 | 52.50 | 51.52 | 0.83% | 1,321,921 |
| Jul 30, 2025 | 51.79 | 53.10 | 51.70 | 52.07 | 51.10 | 0.58% | 1,890,496 |
| Jul 29, 2025 | 51.01 | 52.12 | 51.01 | 51.77 | 50.81 | 1.53% | 1,502,895 |
| Jul 28, 2025 | 51.11 | 51.27 | 50.69 | 50.99 | 50.04 | 0.08% | 1,094,194 |
| Jul 25, 2025 | 51.50 | 51.50 | 50.75 | 50.95 | 50.00 | -0.72% | 1,274,213 |
| Jul 24, 2025 | 51.05 | 51.52 | 50.80 | 51.32 | 50.36 | 0.77% | 923,418 |
| Jul 23, 2025 | 50.45 | 51.12 | 50.44 | 50.93 | 49.98 | 0.95% | 665,612 |
| Jul 22, 2025 | 50.21 | 50.87 | 50.15 | 50.45 | 49.51 | 0.38% | 1,078,553 |
| Jul 21, 2025 | 51.01 | 51.01 | 50.13 | 50.26 | 49.32 | -1.06% | 1,131,206 |
| Jul 18, 2025 | 50.56 | 51.19 | 50.44 | 50.80 | 49.85 | 0.55% | 1,362,260 |
| Jul 17, 2025 | 50.45 | 50.58 | 50.06 | 50.52 | 49.58 | 0.10% | 958,631 |
| Jul 16, 2025 | 50.58 | 50.90 | 50.14 | 50.47 | 49.53 | -0.47% | 987,060 |
| Jul 15, 2025 | 50.81 | 50.95 | 50.12 | 50.71 | 49.77 | -0.47% | 1,135,490 |
| Jul 14, 2025 | 50.79 | 51.04 | 50.55 | 50.95 | 50.00 | 0.57% | 894,376 |
| Jul 11, 2025 | 50.46 | 50.89 | 50.33 | 50.66 | 49.72 | 0.40% | 1,077,869 |
| Jul 10, 2025 | 50.60 | 50.70 | 50.13 | 50.46 | 49.52 | -0.59% | 895,594 |
| Jul 9, 2025 | 50.96 | 50.96 | 50.55 | 50.76 | 49.82 | -0.39% | 1,080,315 |
| Jul 8, 2025 | 50.80 | 51.07 | 50.53 | 50.96 | 50.01 | 0.43% | 848,961 |
| Jul 7, 2025 | 50.75 | 51.33 | 50.58 | 50.74 | 49.80 | -0.59% | 871,412 |
| Jul 3, 2025 | 51.12 | 51.33 | 50.73 | 51.04 | 50.09 | -0.02% | 471,419 |
| Jul 2, 2025 | 50.91 | 51.27 | 50.46 | 51.05 | 50.10 | 0.51% | 775,805 |
| Jul 1, 2025 | 51.61 | 51.61 | 50.73 | 50.79 | 49.84 | -1.40% | 1,768,514 |
| Jun 30, 2025 | 51.34 | 51.81 | 51.18 | 51.51 | 50.55 | -0.19% | 994,797 |
| Jun 27, 2025 | 51.21 | 51.74 | 51.05 | 51.61 | 50.65 | 0.76% | 1,284,219 |
| Jun 26, 2025 | 51.70 | 52.00 | 50.87 | 51.22 | 50.27 | -1.42% | 2,295,398 |
| Jun 25, 2025 | 52.09 | 52.16 | 51.24 | 51.96 | 50.99 | 0.23% | 1,275,045 |
| Jun 24, 2025 | 51.04 | 52.13 | 51.02 | 51.84 | 50.88 | 1.39% | 1,114,410 |
| Jun 23, 2025 | 51.66 | 51.79 | 50.73 | 51.13 | 50.18 | -0.49% | 1,393,028 |
| Jun 20, 2025 | 51.44 | 51.60 | 51.02 | 51.38 | 50.42 | -0.06% | 1,715,568 |
| Jun 18, 2025 | 51.51 | 51.96 | 51.01 | 51.41 | 50.45 | -0.08% | 836,306 |
| Jun 17, 2025 | 51.72 | 52.31 | 51.39 | 51.45 | 50.49 | -0.12% | 962,889 |
| Jun 16, 2025 | 52.00 | 52.30 | 51.35 | 51.51 | 50.55 | -0.71% | 1,074,167 |
| Jun 13, 2025 | 52.17 | 52.40 | 51.46 | 51.88 | 50.91 | 0.02% | 2,199,240 |
| Jun 12, 2025 | 51.59 | 51.88 | 51.36 | 51.87 | 50.90 | 0.43% | 596,508 |