MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	53.24	54.06	53.01	54.15	-	1.46%	725,030
Dec 31, 2025	53.71	53.80	53.14	53.37	53.37	-0.50%	962,347
Dec 30, 2025	54.03	54.32	53.50	53.64	53.64	-0.69%	2,560,157
Dec 29, 2025	53.93	54.27	53.91	54.01	54.01	0.15%	731,820
Dec 26, 2025	54.00	54.29	53.80	53.93	53.93	-0.19%	568,900
Dec 24, 2025	54.00	54.26	53.63	54.03	54.03	0.07%	389,695
Dec 23, 2025	53.95	54.03	53.62	53.99	53.99	0.43%	846,761
Dec 22, 2025	54.20	54.21	53.01	53.76	53.76	0.11%	1,309,124
Dec 19, 2025	53.01	54.06	53.01	53.70	53.70	0.92%	3,803,131
Dec 18, 2025	54.34	54.44	52.88	53.21	53.21	-2.31%	2,083,550
Dec 17, 2025	54.00	54.49	54.00	54.47	54.47	0.89%	1,166,075
Dec 16, 2025	54.80	54.80	53.97	53.99	53.99	-1.66%	1,453,967
Dec 15, 2025	54.74	55.00	54.31	54.90	54.90	0.09%	1,399,552
Dec 12, 2025	54.47	54.85	54.14	54.85	54.85	0.61%	1,137,993
Dec 11, 2025	55.02	55.30	54.30	54.52	54.52	-1.14%	1,389,203
Dec 10, 2025	55.20	55.48	54.82	55.15	55.15	-0.09%	1,080,723
Dec 9, 2025	55.62	56.16	55.12	55.20	55.20	-0.63%	1,365,336
Dec 8, 2025	55.94	56.00	55.27	55.55	55.55	-0.55%	976,304
Dec 5, 2025	55.96	56.26	55.45	55.86	55.86	-0.04%	1,161,270
Dec 4, 2025	54.85	55.93	54.84	55.88	55.88	1.93%	1,722,831
Dec 3, 2025	54.14	54.89	54.02	54.82	54.82	1.71%	1,146,299
Dec 2, 2025	54.80	54.93	53.87	53.90	53.90	-1.73%	1,402,368
Dec 1, 2025	54.00	54.94	54.00	54.85	54.85	0.96%	1,332,162
Nov 28, 2025	53.72	54.43	53.68	54.33	54.33	1.29%	720,559
Nov 26, 2025	53.50	53.94	53.43	53.64	53.64	0.34%	1,254,514
Nov 25, 2025	53.22	53.98	53.15	53.46	53.46	0.41%	1,554,978
Nov 24, 2025	54.34	54.34	52.56	53.24	53.24	-1.52%	1,833,880
Nov 21, 2025	53.48	54.24	53.40	54.06	54.06	1.08%	1,364,837
Nov 20, 2025	53.38	54.08	53.15	53.48	53.48	0.30%	1,389,101
Nov 19, 2025	52.90	53.38	52.31	53.32	53.32	0.85%	1,103,487
Nov 18, 2025	52.59	53.14	52.55	52.87	52.87	0.13%	1,617,846
Nov 17, 2025	53.31	53.31	52.67	52.80	52.80	-0.77%	1,263,968
Nov 14, 2025	52.27	53.30	51.93	53.21	53.21	2.43%	1,954,041
Nov 13, 2025	52.42	52.86	51.79	51.95	51.95	-0.99%	1,880,649
Nov 12, 2025	51.96	52.48	51.80	52.47	52.47	0.83%	1,678,615
Nov 11, 2025	51.64	52.23	51.61	52.04	52.04	0.50%	2,217,335
Nov 10, 2025	51.39	51.79	51.03	51.78	51.78	0.99%	2,579,158
Nov 7, 2025	50.52	51.33	50.22	51.27	51.27	-0.50%	1,682,973
Nov 6, 2025	51.66	52.03	51.48	51.53	50.45	-0.10%	1,940,394
Nov 5, 2025	51.09	52.07	50.90	51.58	50.50	0.74%	2,644,975
Nov 4, 2025	51.44	51.69	50.37	51.20	50.13	0.69%	3,222,663
Nov 3, 2025	51.05	51.16	50.67	50.85	49.79	0.18%	2,622,593
Oct 31, 2025	50.77	50.88	50.26	50.76	49.70	0.38%	1,376,416
Oct 30, 2025	50.55	50.82	50.33	50.57	49.51	0.56%	1,292,076
Oct 29, 2025	50.90	50.93	50.22	50.29	49.24	-0.95%	2,548,192
Oct 28, 2025	50.82	50.84	50.51	50.77	49.71	-0.10%	1,280,275
Oct 27, 2025	50.50	50.88	50.30	50.82	49.76	0.73%	869,162
Oct 24, 2025	51.00	51.00	50.12	50.45	49.40	-0.85%	1,324,730
Oct 23, 2025	50.91	50.98	50.57	50.88	49.82	0.57%	1,687,390
Oct 22, 2025	49.80	50.73	49.71	50.59	49.53	1.98%	1,768,363