MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	55.20	55.29	53.86	54.00	54.00	-4.03%	2,449,918
May 7, 2026	55.35	56.27	54.76	56.27	55.19	1.10%	2,041,228
May 6, 2026	55.40	56.00	54.52	55.66	54.60	-	6,238,381
May 5, 2026	56.80	57.00	54.84	55.66	54.60	-2.64%	3,304,848
May 4, 2026	57.00	57.51	56.65	57.17	56.08	0.99%	2,088,090
May 1, 2026	56.49	57.03	56.26	56.61	55.53	0.60%	2,124,803
Apr 30, 2026	55.66	56.61	55.53	56.27	55.19	1.35%	2,352,289
Apr 29, 2026	55.31	55.69	55.00	55.52	54.46	0.80%	3,794,190
Apr 28, 2026	55.11	55.33	54.36	55.08	54.03	0.86%	2,640,510
Apr 27, 2026	55.34	55.65	54.61	54.61	53.57	-1.32%	2,243,921
Apr 24, 2026	55.45	55.75	54.76	55.34	54.28	-0.49%	3,447,082
Apr 23, 2026	55.73	56.16	55.28	55.61	54.55	-0.16%	1,417,364
Apr 22, 2026	55.73	56.01	55.51	55.70	54.63	0.41%	1,652,735
Apr 21, 2026	55.96	56.10	55.36	55.47	54.41	-0.40%	2,746,608
Apr 20, 2026	56.11	56.50	55.48	55.69	54.62	-0.34%	1,120,379
Apr 17, 2026	55.08	55.91	54.52	55.88	54.81	1.16%	4,334,215
Apr 16, 2026	54.89	55.65	54.66	55.24	54.18	0.86%	918,741
Apr 15, 2026	54.90	55.27	54.67	54.77	53.72	-0.44%	1,064,393
Apr 14, 2026	55.80	55.96	54.78	55.01	53.96	-1.89%	3,815,688
Apr 13, 2026	56.41	56.45	55.52	56.07	55.00	-0.14%	2,040,258
Apr 10, 2026	56.42	56.92	56.10	56.15	55.08	-0.37%	2,155,943
Apr 9, 2026	55.76	56.83	55.76	56.36	55.28	0.84%	1,127,701
Apr 8, 2026	54.75	55.98	54.11	55.89	54.82	1.18%	2,203,080
Apr 7, 2026	55.35	55.87	55.06	55.24	54.18	-0.75%	1,907,480
Apr 6, 2026	55.69	56.23	55.35	55.66	54.60	-0.43%	1,155,016
Apr 2, 2026	56.25	56.50	55.05	55.90	54.83	-0.04%	2,035,517
Apr 1, 2026	56.52	56.52	55.68	55.92	54.85	-2.02%	2,534,261
Mar 31, 2026	57.73	57.99	56.50	57.07	55.98	-1.04%	2,179,109
Mar 30, 2026	58.40	58.70	57.23	57.67	56.57	-0.79%	2,359,998
Mar 27, 2026	58.82	59.74	58.05	58.13	57.02	-1.41%	1,733,248
Mar 26, 2026	59.05	59.35	58.50	58.96	57.83	0.12%	1,427,498
Mar 25, 2026	58.94	59.20	58.61	58.89	57.76	-0.47%	1,150,088
Mar 24, 2026	58.73	59.98	58.63	59.17	58.04	0.89%	1,272,460
Mar 23, 2026	57.74	58.75	57.37	58.65	57.53	1.14%	1,041,722
Mar 20, 2026	58.42	58.86	57.44	57.99	56.88	-0.50%	3,306,258
Mar 19, 2026	57.47	58.35	57.12	58.28	57.17	1.59%	1,491,330
Mar 18, 2026	58.15	58.54	57.31	57.37	56.27	-1.66%	1,761,429
Mar 17, 2026	58.10	58.85	58.10	58.34	57.22	0.41%	1,030,716
Mar 16, 2026	59.05	59.12	57.95	58.10	56.99	-0.72%	1,403,615
Mar 13, 2026	58.34	58.98	57.84	58.52	57.40	0.27%	1,681,212
Mar 12, 2026	59.01	59.37	58.34	58.36	57.24	-0.75%	1,136,010
Mar 11, 2026	58.06	58.95	57.88	58.80	57.68	1.34%	1,466,610
Mar 10, 2026	58.23	58.92	57.91	58.02	56.91	-0.29%	1,171,055
Mar 9, 2026	58.60	58.60	57.83	58.19	57.08	-0.78%	1,831,198
Mar 6, 2026	58.80	58.94	58.03	58.65	57.53	-0.02%	1,596,898
Mar 5, 2026	58.95	59.31	58.02	58.66	57.54	-0.41%	1,459,269
Mar 4, 2026	58.54	58.90	58.01	58.90	57.77	-0.19%	1,178,816
Mar 3, 2026	59.30	59.49	58.50	59.01	57.88	-0.22%	1,178,255
Mar 2, 2026	59.47	59.84	58.59	59.14	58.01	0.34%	1,517,109
Feb 27, 2026	59.00	59.23	58.47	58.94	57.81	0.48%	1,165,862