MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	58.35	58.35	57.86	58.00	58.00	-0.31%	941,931
Oct 19, 2026	57.96	58.28	57.52	58.18	58.18	0.03%	940,413
Oct 16, 2026	57.34	58.25	57.34	58.16	58.16	1.82%	1,639,988
Oct 15, 2026	57.75	57.76	56.63	57.12	57.12	-0.59%	1,740,779
Oct 14, 2026	56.75	57.74	56.25	57.46	57.46	0.97%	2,087,848
Oct 13, 2026	57.12	57.26	56.75	56.91	56.91	0.14%	559,955
Oct 12, 2026	56.32	57.09	56.32	56.83	56.83	0.94%	919,827
Oct 9, 2026	57.33	57.56	56.03	56.30	56.30	-1.78%	1,698,167
Oct 8, 2026	57.46	57.54	57.12	57.32	57.32	0.47%	687,353
Oct 7, 2026	57.86	57.93	56.88	57.05	57.05	-1.25%	1,101,823
Oct 6, 2026	57.37	57.89	56.57	57.77	57.77	0.70%	946,537
Oct 5, 2026	56.34	57.65	56.31	57.37	57.37	1.76%	833,887
Oct 2, 2026	56.25	56.74	56.09	56.38	56.38	0.05%	1,105,224
Oct 1, 2026	56.37	56.72	55.95	56.35	56.35	0.05%	1,923,230
Sep 30, 2026	56.92	57.48	56.03	56.32	56.32	-1.28%	1,417,571
Sep 29, 2026	57.50	57.76	56.60	57.05	57.05	-1.06%	1,750,197
Sep 28, 2026	56.83	57.85	56.02	57.66	57.66	1.51%	1,677,602
Sep 25, 2026	57.86	57.95	56.67	56.80	56.80	-2.04%	2,125,714
Sep 24, 2026	58.99	59.08	57.92	57.98	57.98	-1.41%	1,188,936
Sep 23, 2026	59.25	59.82	58.33	58.81	58.81	-0.59%	1,233,916
Sep 22, 2026	58.71	60.04	58.70	59.16	59.16	0.12%	1,337,902
Sep 21, 2026	59.40	59.60	58.83	59.09	59.09	-0.59%	1,027,990
Sep 18, 2026	58.69	59.55	58.53	59.44	59.44	1.40%	2,302,618
Sep 17, 2026	58.23	59.00	58.21	58.62	58.62	1.19%	914,604
Sep 16, 2026	58.76	58.84	57.36	57.93	57.93	-0.84%	1,759,579
Sep 15, 2026	58.91	59.20	58.32	58.42	58.42	-0.80%	1,426,617
Sep 14, 2026	60.04	60.09	58.53	58.89	58.89	-1.59%	1,708,324
Sep 11, 2026	59.68	60.21	59.59	59.84	59.84	0.35%	664,783
Sep 10, 2026	60.15	60.21	59.42	59.63	59.63	-1.00%	1,078,027
Sep 9, 2026	60.24	60.39	59.91	60.23	60.23	0.67%	1,030,721
Sep 8, 2026	59.82	60.29	59.13	59.83	59.83	0.27%	1,424,701
Sep 4, 2026	59.28	59.77	58.94	59.67	59.67	0.56%	1,007,021
Sep 3, 2026	59.33	60.04	59.04	59.34	59.34	0.59%	1,229,607
Sep 2, 2026	59.37	59.65	58.78	58.99	58.99	-0.17%	1,279,564
Sep 1, 2026	59.22	59.73	58.86	59.09	59.09	-0.14%	1,267,229
Aug 31, 2026	59.35	59.54	58.96	59.17	59.17	-0.14%	1,403,658
Aug 28, 2026	59.25	59.75	59.23	59.25	59.25	-0.44%	672,399
Aug 27, 2026	59.45	59.72	58.59	59.51	59.51	0.32%	910,968
Aug 26, 2026	58.25	59.43	58.25	59.32	59.32	1.64%	800,544
Aug 25, 2026	58.47	58.70	58.11	58.36	58.36	-0.17%	1,281,580
Aug 24, 2026	58.48	58.75	58.19	58.46	58.46	0.09%	662,155
Aug 21, 2026	58.49	58.95	57.65	58.41	58.41	-0.32%	1,696,120
Aug 20, 2026	58.80	59.26	58.55	58.60	58.60	-0.15%	629,880
Aug 19, 2026	59.46	59.65	58.59	58.69	58.69	-1.13%	1,139,543
Aug 18, 2026	59.33	59.89	59.18	59.36	59.36	0.47%	1,156,956
Aug 17, 2026	59.30	59.74	59.00	59.08	59.08	-0.67%	1,102,944
Aug 14, 2026	59.00	59.51	58.70	59.48	59.48	1.12%	1,188,896
Aug 13, 2026	59.75	60.08	58.82	58.82	58.82	-1.87%	1,441,883
Aug 12, 2026	59.50	60.16	59.47	59.94	59.94	1.08%	1,008,494
Aug 11, 2026	58.50	59.53	58.50	59.30	59.30	1.02%	1,063,318