MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	58.85	59.05	58.29	58.70	58.70	-0.25%	1,509,315
Aug 7, 2026	58.68	59.56	58.53	58.85	58.85	-0.83%	1,935,849
Aug 6, 2026	59.68	60.49	59.33	60.42	59.34	1.91%	1,616,760
Aug 5, 2026	60.83	60.95	59.24	59.29	58.23	-2.02%	1,998,043
Aug 4, 2026	58.97	60.66	58.28	60.51	59.43	2.72%	2,051,818
Aug 3, 2026	58.59	58.95	58.23	58.91	57.86	0.79%	1,603,061
Jul 31, 2026	57.93	58.73	57.59	58.45	57.41	1.46%	1,202,400
Jul 30, 2026	57.82	58.13	57.53	57.61	56.58	-0.31%	2,158,711
Jul 29, 2026	59.47	60.00	57.64	57.79	56.76	-2.38%	2,177,943
Jul 28, 2026	58.50	59.72	58.31	59.20	58.15	1.44%	1,997,237
Jul 27, 2026	58.65	58.94	58.27	58.36	57.32	-0.49%	2,141,886
Jul 24, 2026	57.66	58.89	57.56	58.65	57.61	1.98%	1,781,116
Jul 23, 2026	56.99	57.61	56.74	57.51	56.49	1.59%	1,353,347
Jul 22, 2026	56.86	57.08	56.60	56.61	55.60	0.21%	1,534,057
Jul 21, 2026	57.33	57.50	56.41	56.49	55.48	-1.12%	1,661,460
Jul 20, 2026	57.18	57.85	56.92	57.13	56.11	0.12%	1,281,183
Jul 17, 2026	57.31	57.60	56.65	57.06	56.04	-0.19%	1,936,576
Jul 16, 2026	56.29	57.38	56.26	57.17	56.15	1.35%	1,219,691
Jul 15, 2026	56.56	56.92	56.35	56.41	55.40	-0.18%	1,077,101
Jul 14, 2026	57.42	57.60	56.45	56.51	55.50	-1.22%	1,821,427
Jul 13, 2026	57.31	57.77	57.11	57.21	56.19	0.46%	1,342,017
Jul 10, 2026	57.25	57.48	56.51	56.95	55.94	-0.42%	1,198,375
Jul 9, 2026	57.25	57.79	57.02	57.19	56.17	-0.44%	969,077
Jul 8, 2026	57.88	57.88	56.62	57.44	56.42	-0.12%	1,564,218
Jul 7, 2026	57.33	58.08	57.02	57.51	56.49	0.95%	1,518,014
Jul 6, 2026	57.00	57.70	56.83	56.97	55.95	-0.33%	796,147
Jul 2, 2026	56.00	57.23	56.00	57.16	56.14	2.22%	1,022,674
Jul 1, 2026	56.21	56.70	55.66	55.92	54.92	-0.73%	1,075,103
Jun 30, 2026	56.25	56.66	55.97	56.33	55.33	0.20%	818,499
Jun 29, 2026	56.55	56.89	56.08	56.22	55.22	-0.53%	940,710
Jun 26, 2026	56.00	56.77	56.00	56.52	55.51	0.80%	1,121,141
Jun 25, 2026	56.20	57.20	56.05	56.07	55.07	-0.28%	1,532,988
Jun 24, 2026	57.27	57.60	56.20	56.23	55.23	-2.51%	1,494,413
Jun 23, 2026	56.68	57.74	56.56	57.68	56.65	1.37%	1,074,543
Jun 22, 2026	56.50	57.32	56.28	56.90	55.89	0.11%	1,541,175
Jun 18, 2026	55.74	56.92	55.43	56.84	55.83	1.66%	3,188,465
Jun 17, 2026	55.90	56.25	55.73	55.91	54.91	-0.30%	1,082,520
Jun 16, 2026	55.96	56.32	55.37	56.08	55.08	0.74%	1,134,675
Jun 15, 2026	56.02	56.93	55.58	55.67	54.68	-2.11%	2,086,576
Jun 12, 2026	56.31	57.68	56.28	56.87	55.86	0.67%	1,769,549
Jun 11, 2026	56.56	56.91	56.12	56.49	55.48	0.18%	1,426,368
Jun 10, 2026	56.50	57.23	56.31	56.39	55.39	-0.19%	1,293,095
Jun 9, 2026	56.50	57.18	56.33	56.50	55.49	0.16%	1,995,608