MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	55.74	56.92	55.43	56.84	56.84	1.66%	3,180,830
Jun 17, 2026	55.90	56.25	55.73	55.91	55.91	-0.30%	1,081,219
Jun 16, 2026	55.96	56.32	55.37	56.08	56.08	0.74%	1,132,390
Jun 15, 2026	56.02	56.93	55.58	55.67	55.67	-2.11%	1,873,977
Jun 12, 2026	56.31	57.68	56.28	56.87	56.87	0.67%	1,766,265
Jun 11, 2026	56.56	56.91	56.12	56.49	56.49	0.18%	1,422,079
Jun 10, 2026	56.50	57.23	56.31	56.39	56.39	-0.19%	1,289,496
Jun 9, 2026	56.50	57.18	56.33	56.50	56.50	0.16%	1,089,136
Jun 8, 2026	56.43	56.94	56.10	56.41	56.41	-0.12%	960,711
Jun 5, 2026	56.13	57.17	55.94	56.48	56.48	0.28%	1,681,175
Jun 4, 2026	55.26	56.40	55.26	56.32	56.32	1.92%	1,551,438
Jun 3, 2026	55.60	56.19	55.10	55.26	55.26	-0.75%	1,708,588
Jun 2, 2026	55.00	55.68	55.00	55.68	55.68	1.25%	923,867
Jun 1, 2026	54.85	55.26	54.74	54.99	54.99	0.62%	1,290,789
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