MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	55.27	55.49	54.32	54.65	54.65	-1.51%	2,216,331
May 28, 2026	55.69	55.96	55.30	55.49	55.49	-0.39%	1,695,896
May 27, 2026	56.41	57.28	55.65	55.71	55.71	-1.35%	1,844,970
May 26, 2026	56.20	57.15	56.08	56.47	56.47	-	1,852,701
May 22, 2026	55.50	56.65	55.50	56.47	56.47	1.53%	1,788,950
May 21, 2026	55.60	56.02	55.36	55.62	55.62	0.32%	1,714,370
May 20, 2026	55.38	55.91	55.29	55.44	55.44	-0.27%	1,371,704
May 19, 2026	55.28	55.94	55.14	55.59	55.59	0.27%	1,215,107
May 18, 2026	54.56	55.45	54.22	55.44	55.44	1.22%	1,417,867
May 15, 2026	55.77	55.80	54.58	54.77	54.77	-1.44%	2,523,217
May 14, 2026	54.61	55.60	54.61	55.57	55.57	1.39%	5,008,067
May 13, 2026	54.34	54.83	53.94	54.81	54.81	0.77%	1,970,896
May 12, 2026	54.14	54.63	53.71	54.39	54.39	0.67%	1,559,900
May 11, 2026	54.10	54.21	53.40	54.03	54.03	0.06%	1,826,782
May 8, 2026	55.20	55.29	53.86	54.00	54.00	-2.12%	2,524,268
May 7, 2026	55.35	56.27	54.76	56.27	55.17	1.10%	2,043,995
May 6, 2026	55.40	56.00	54.52	55.66	54.57	-	6,238,381
May 5, 2026	56.80	57.00	54.84	55.66	54.57	-2.64%	3,304,848
May 4, 2026	57.00	57.51	56.65	57.17	56.05	0.99%	2,088,090
May 1, 2026	56.49	57.03	56.26	56.61	55.50	0.61%	2,124,803
Apr 30, 2026	55.66	56.61	55.53	56.27	55.17	1.35%	2,352,289
Apr 29, 2026	55.31	55.69	55.00	55.52	54.44	0.80%	3,794,190
Apr 28, 2026	55.11	55.33	54.36	55.08	54.00	0.86%	2,640,510
Apr 27, 2026	55.34	55.65	54.61	54.61	53.54	-1.32%	2,243,921
Apr 24, 2026	55.45	55.75	54.76	55.34	54.26	-0.49%	3,447,082
Apr 23, 2026	55.73	56.16	55.28	55.61	54.52	-0.16%	1,417,364
Apr 22, 2026	55.73	56.01	55.51	55.70	54.61	0.41%	1,652,735
Apr 21, 2026	55.96	56.10	55.36	55.47	54.39	-0.40%	2,746,608
Apr 20, 2026	56.11	56.50	55.48	55.69	54.60	-0.34%	1,120,379
Apr 17, 2026	55.08	55.91	54.52	55.88	54.79	1.16%	4,334,215
Apr 16, 2026	54.89	55.65	54.66	55.24	54.16	0.86%	918,741
Apr 15, 2026	54.90	55.27	54.67	54.77	53.70	-0.44%	1,064,393
Apr 14, 2026	55.80	55.96	54.78	55.01	53.94	-1.89%	3,815,688
Apr 13, 2026	56.41	56.45	55.52	56.07	54.97	-0.14%	2,040,258
Apr 10, 2026	56.42	56.92	56.10	56.15	55.05	-0.37%	2,155,943
Apr 9, 2026	55.76	56.83	55.76	56.36	55.26	0.84%	1,127,701
Apr 8, 2026	54.75	55.98	54.11	55.89	54.80	1.18%	2,203,080
Apr 7, 2026	55.35	55.87	55.06	55.24	54.16	-0.75%	1,907,480
Apr 6, 2026	55.69	56.23	55.35	55.66	54.57	-0.43%	1,155,016
Apr 2, 2026	56.25	56.50	55.05	55.90	54.81	-0.04%	2,035,517
Apr 1, 2026	56.52	56.52	55.68	55.92	54.83	-2.02%	2,534,261
Mar 31, 2026	57.73	57.99	56.50	57.07	55.96	-1.04%	2,179,109
Mar 30, 2026	58.40	58.70	57.23	57.67	56.54	-0.79%	2,359,998
Mar 27, 2026	58.82	59.74	58.05	58.13	56.99	-1.41%	1,733,248
Mar 26, 2026	59.05	59.35	58.50	58.96	57.81	0.12%	1,427,498
Mar 25, 2026	58.94	59.20	58.61	58.89	57.74	-0.47%	1,150,088
Mar 24, 2026	58.73	59.98	58.63	59.17	58.01	0.89%	1,272,460
Mar 23, 2026	57.74	58.75	57.37	58.65	57.50	1.14%	1,041,722
Mar 20, 2026	58.42	58.86	57.44	57.99	56.86	-0.50%	3,306,258
Mar 19, 2026	57.47	58.35	57.12	58.28	57.14	1.59%	1,491,330