MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	53.75	54.21	53.38	54.04	54.04	0.67%	1,177,647
Mar 27, 2025	53.72	54.12	53.45	53.68	53.68	-0.07%	1,955,041
Mar 26, 2025	53.31	54.52	53.31	53.72	53.72	0.67%	2,311,069
Mar 25, 2025	53.85	54.06	53.31	53.36	53.36	-0.98%	1,110,067
Mar 24, 2025	53.80	54.46	53.77	53.89	53.89	0.35%	1,513,157
Mar 21, 2025	53.88	54.00	53.40	53.70	53.70	-0.68%	5,143,465
Mar 20, 2025	54.27	54.38	53.81	54.07	54.07	-0.52%	1,516,648
Mar 19, 2025	54.50	54.74	54.12	54.35	54.35	-0.18%	1,654,730
Mar 18, 2025	54.80	54.87	54.27	54.45	54.45	-0.37%	1,762,551
Mar 17, 2025	53.49	54.87	53.42	54.65	54.65	2.48%	1,885,354
Mar 14, 2025	52.45	53.51	52.28	53.33	53.33	1.81%	1,984,914
Mar 13, 2025	53.35	53.50	52.34	52.38	52.38	-1.36%	1,421,932
Mar 12, 2025	53.00	53.55	52.40	53.10	53.10	1.12%	1,486,309
Mar 11, 2025	52.29	53.05	52.02	52.51	52.51	0.31%	1,878,187
Mar 10, 2025	52.16	52.75	51.73	52.35	52.35	-0.66%	1,745,338
Mar 7, 2025	52.32	53.04	51.46	52.70	52.70	0.73%	2,388,053
Mar 6, 2025	52.71	53.07	51.62	52.32	52.32	-1.36%	1,888,660
Mar 5, 2025	53.04	53.39	51.93	53.04	53.04	-0.06%	1,829,718
Mar 4, 2025	54.00	54.16	52.14	53.07	53.07	-2.19%	3,193,657
Mar 3, 2025	54.25	54.79	53.88	54.26	54.26	0.65%	1,632,688
Feb 28, 2025	52.06	53.91	52.03	53.91	53.91	3.20%	1,981,223
Feb 27, 2025	52.94	53.01	52.16	52.24	52.24	-1.17%	1,349,772
Feb 26, 2025	52.86	53.37	52.42	52.86	52.86	-	1,619,946
Feb 25, 2025	53.15	53.20	51.88	52.86	52.86	-0.55%	1,708,548
Feb 24, 2025	53.53	53.58	52.23	53.15	53.15	-0.43%	1,728,840
Feb 21, 2025	53.75	54.16	53.16	53.38	53.38	-0.85%	1,479,219
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