MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	56.60	57.09	56.42	56.71	56.71	-0.16%	1,688,148
Nov 9, 2026	56.05	56.99	55.75	56.80	56.80	1.59%	2,131,374
Nov 6, 2026	55.39	56.06	55.03	55.91	55.91	1.03%	1,913,208
Nov 5, 2026	56.58	57.36	56.22	56.55	55.34	0.53%	3,329,752
Nov 4, 2026	57.38	57.74	55.59	56.25	55.05	-2.17%	4,615,043
Nov 3, 2026	60.39	60.40	57.14	57.50	56.27	-2.44%	3,063,503
Nov 2, 2026	59.88	60.00	58.81	58.94	57.68	-2.03%	2,383,358
Oct 30, 2026	60.50	60.72	59.81	60.16	58.87	0.45%	1,483,077
Oct 29, 2026	59.50	60.10	59.40	59.89	58.61	1.63%	1,082,754
Oct 28, 2026	58.44	58.97	58.18	58.93	57.67	1.41%	1,072,945
Oct 27, 2026	58.63	58.76	57.72	58.11	56.87	-0.92%	1,540,102
Oct 26, 2026	59.00	59.17	58.27	58.65	57.39	-0.81%	1,087,439
Oct 23, 2026	58.43	59.23	58.10	59.13	57.86	1.63%	983,720
Oct 22, 2026	58.30	58.53	57.35	58.18	56.93	-0.44%	1,433,332
Oct 21, 2026	58.63	58.74	57.95	58.44	57.19	0.09%	1,067,878
Oct 20, 2026	58.35	58.40	57.67	58.39	57.14	0.36%	1,161,686
Oct 19, 2026	57.96	58.28	57.52	58.18	56.93	0.03%	941,931
Oct 16, 2026	57.34	58.25	57.34	58.16	56.91	1.82%	1,641,233
Oct 15, 2026	57.75	57.76	56.63	57.12	55.90	-0.59%	1,742,736
Oct 14, 2026	56.75	57.74	56.25	57.46	56.23	0.97%	2,090,670
Oct 13, 2026	57.12	57.26	56.75	56.91	55.69	0.14%	561,422
Oct 12, 2026	56.32	57.09	56.32	56.83	55.61	0.94%	921,322
Oct 9, 2026	57.33	57.56	56.03	56.30	55.09	-1.78%	1,700,451
Oct 8, 2026	57.46	57.54	57.12	57.32	56.09	0.47%	688,792
Oct 7, 2026	57.86	57.93	56.88	57.05	55.83	-1.25%	1,106,539
Oct 6, 2026	57.37	57.89	56.57	57.77	56.53	0.70%	947,596
Oct 5, 2026	56.34	57.65	56.31	57.37	56.14	1.76%	836,545
Oct 2, 2026	56.25	56.74	56.09	56.38	55.17	0.05%	1,106,975
Oct 1, 2026	56.37	56.72	55.95	56.35	55.14	0.05%	1,924,629
Sep 30, 2026	56.92	57.48	56.03	56.32	55.11	-1.28%	1,495,283
Sep 29, 2026	57.50	57.76	56.60	57.05	55.83	-1.06%	1,752,064
Sep 28, 2026	56.83	57.85	56.02	57.66	56.43	1.51%	1,678,927
Sep 25, 2026	57.86	57.95	56.67	56.80	55.58	-2.04%	2,129,643
Sep 24, 2026	58.99	59.08	57.92	57.98	56.74	-1.41%	1,191,174
Sep 23, 2026	59.25	59.82	58.33	58.81	57.55	-0.59%	1,234,329
Sep 22, 2026	58.71	60.04	58.70	59.16	57.89	0.12%	1,720,514
Sep 21, 2026	59.40	59.60	58.83	59.09	57.82	-0.59%	1,043,846
Sep 18, 2026	58.69	59.55	58.53	59.44	58.17	1.40%	2,487,768
Sep 17, 2026	58.23	59.00	58.21	58.62	57.36	1.19%	942,503
Sep 16, 2026	58.76	58.84	57.36	57.93	56.69	-0.84%	1,763,008
Sep 15, 2026	58.91	59.20	58.32	58.42	57.17	-0.80%	1,429,346
Sep 14, 2026	60.04	60.09	58.53	58.89	57.63	-1.59%	1,781,448
Sep 11, 2026	59.68	60.21	59.59	59.84	58.56	0.35%	667,333
Sep 10, 2026	60.15	60.21	59.42	59.63	58.35	-1.00%	1,079,688
Sep 9, 2026	60.24	60.39	59.91	60.23	58.94	0.67%	1,125,800
Sep 8, 2026	59.82	60.29	59.13	59.83	58.55	0.27%	1,426,428
Sep 4, 2026	59.28	59.77	58.94	59.67	58.39	0.56%	1,007,605
Sep 3, 2026	59.33	60.04	59.04	59.34	58.07	0.59%	1,231,791
Sep 2, 2026	59.37	59.65	58.78	58.99	57.73	-0.17%	1,282,358
Sep 1, 2026	59.22	59.73	58.86	59.09	57.82	-0.14%	1,269,938