MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	49.10	49.39	48.67	48.88	-	-1.75%	744,248
May 8, 2025	49.50	50.18	49.19	49.75	49.75	1.02%	2,430,447
May 7, 2025	50.47	50.47	48.81	49.25	49.25	-1.08%	2,099,566
May 6, 2025	50.65	51.77	49.17	49.79	49.79	-1.66%	2,249,546
May 5, 2025	51.75	51.85	50.58	50.63	50.63	-2.39%	1,869,223
May 2, 2025	51.48	52.04	51.03	51.87	51.87	1.99%	1,327,761
May 1, 2025	51.06	51.70	50.57	50.86	50.86	-0.14%	1,928,970
Apr 30, 2025	51.28	51.50	50.25	50.93	50.93	-2.19%	1,649,144
Apr 29, 2025	52.43	52.63	51.68	52.07	52.07	-0.69%	878,191
Apr 28, 2025	52.68	52.73	51.72	52.43	52.43	-0.25%	1,190,273
Apr 25, 2025	52.60	52.71	51.80	52.56	52.56	0.08%	908,681
Apr 24, 2025	51.59	52.58	51.32	52.52	52.52	2.64%	1,350,317
Apr 23, 2025	51.49	51.79	50.71	51.17	51.17	1.09%	1,651,043
Apr 22, 2025	50.04	51.04	49.80	50.62	50.62	2.84%	1,345,466
Apr 21, 2025	50.47	50.71	48.90	49.22	49.22	-2.67%	1,773,948
Apr 17, 2025	50.48	51.63	50.26	50.57	50.57	0.70%	1,755,985
Apr 16, 2025	50.36	51.22	50.15	50.22	50.22	0.18%	1,057,161
Apr 15, 2025	49.91	50.79	49.70	50.13	50.13	1.07%	1,593,310
Apr 14, 2025	49.16	49.93	48.75	49.60	49.60	2.93%	1,575,179
Apr 11, 2025	47.50	48.27	46.72	48.19	48.19	1.65%	1,471,400
Apr 10, 2025	48.00	48.13	46.29	47.41	47.41	-1.78%	2,182,475
Apr 9, 2025	46.00	49.22	45.45	48.27	48.27	3.41%	4,875,690
Apr 8, 2025	49.22	49.47	46.19	46.68	46.68	-1.14%	2,802,146
Apr 7, 2025	46.01	49.27	44.60	47.22	47.22	-2.60%	5,136,188
Apr 4, 2025	50.51	50.68	47.39	48.48	48.48	-7.07%	6,056,953
Apr 3, 2025	52.82	53.10	52.13	52.17	52.17	-3.19%	2,232,361
Apr 2, 2025	53.44	54.02	53.32	53.89	53.89	0.45%	844,332
Apr 1, 2025	53.50	53.69	52.82	53.65	53.65	0.24%	1,179,814
Mar 31, 2025	53.77	54.00	53.17	53.52	53.52	-0.96%	1,107,634
Mar 28, 2025	53.75	54.21	53.38	54.04	54.04	0.67%	1,181,847
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