MPLX LP (MPLX)
NYSE: MPLX · Real-Time Price · USD
50.84
+1.02 (2.05%)
At close: Sep 11, 2025, 4:00 PM EDT
50.54
-0.30 (-0.59%)
After-hours: Sep 11, 2025, 7:47 PM EDT
MPLX LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 49.92 | 50.90 | 49.89 | 50.84 | 50.84 | 2.05% | 1,574,217 |
| Sep 10, 2025 | 50.16 | 50.67 | 49.81 | 49.82 | 49.82 | -0.42% | 1,621,115 |
| Sep 9, 2025 | 50.00 | 50.44 | 50.00 | 50.03 | 50.03 | -0.22% | 874,196 |
| Sep 8, 2025 | 50.50 | 50.67 | 49.97 | 50.14 | 50.14 | -0.73% | 1,231,104 |
| Sep 5, 2025 | 50.80 | 50.96 | 49.97 | 50.51 | 50.51 | -0.59% | 1,323,560 |
| Sep 4, 2025 | 50.97 | 51.49 | 50.78 | 50.81 | 50.81 | -0.14% | 1,142,404 |
| Sep 3, 2025 | 51.13 | 51.23 | 50.74 | 50.88 | 50.88 | -0.18% | 1,238,065 |
| Sep 2, 2025 | 50.75 | 51.14 | 50.66 | 50.97 | 50.97 | 0.20% | 1,484,992 |
| Aug 29, 2025 | 50.64 | 51.05 | 50.52 | 50.87 | 50.87 | 0.87% | 1,341,117 |
| Aug 28, 2025 | 50.12 | 50.52 | 49.90 | 50.43 | 50.43 | 0.78% | 1,391,255 |
| Aug 27, 2025 | 50.98 | 51.09 | 50.04 | 50.04 | 50.04 | -1.44% | 1,640,034 |
| Aug 26, 2025 | 50.49 | 50.81 | 49.91 | 50.77 | 50.77 | 0.87% | 1,108,288 |
| Aug 25, 2025 | 50.73 | 50.83 | 50.26 | 50.33 | 50.33 | -0.79% | 760,629 |
| Aug 22, 2025 | 50.52 | 50.88 | 50.50 | 50.73 | 50.73 | 0.50% | 753,475 |
| 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 |