MPLX LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	55.96	56.26	55.45	55.86	55.86	-0.04%	1,160,826
Dec 4, 2025	54.85	55.93	54.84	55.88	55.88	1.93%	1,721,852
Dec 3, 2025	54.14	54.89	54.02	54.82	54.82	1.71%	1,145,888
Dec 2, 2025	54.80	54.93	53.87	53.90	53.90	-1.73%	1,400,278
Dec 1, 2025	54.00	54.94	54.00	54.85	54.85	0.96%	1,331,782
Nov 28, 2025	53.72	54.43	53.68	54.33	54.33	1.29%	720,559
Nov 26, 2025	53.50	53.94	53.43	53.64	53.64	0.34%	1,254,514
Nov 25, 2025	53.22	53.98	53.15	53.46	53.46	0.41%	1,554,978
Nov 24, 2025	54.34	54.34	52.56	53.24	53.24	-1.52%	1,833,880
Nov 21, 2025	53.48	54.24	53.40	54.06	54.06	1.08%	1,364,837
Nov 20, 2025	53.38	54.08	53.15	53.48	53.48	0.30%	1,389,101
Nov 19, 2025	52.90	53.38	52.31	53.32	53.32	0.85%	1,103,487
Nov 18, 2025	52.59	53.14	52.55	52.87	52.87	0.13%	1,617,846
Nov 17, 2025	53.31	53.31	52.67	52.80	52.80	-0.77%	1,263,968
Nov 14, 2025	52.27	53.30	51.93	53.21	53.21	2.43%	1,954,041
Nov 13, 2025	52.42	52.86	51.79	51.95	51.95	-0.99%	1,880,649
Nov 12, 2025	51.96	52.48	51.80	52.47	52.47	0.83%	1,678,615
Nov 11, 2025	51.64	52.23	51.61	52.04	52.04	0.50%	2,217,335
Nov 10, 2025	51.39	51.79	51.03	51.78	51.78	0.99%	2,579,158
Nov 7, 2025	50.52	51.33	50.22	51.27	51.27	-0.50%	1,682,973
Nov 6, 2025	51.66	52.03	51.48	51.53	50.45	-0.10%	1,940,394
Nov 5, 2025	51.09	52.07	50.90	51.58	50.50	0.74%	2,644,975
Nov 4, 2025	51.44	51.69	50.37	51.20	50.13	0.69%	3,222,663
Nov 3, 2025	51.05	51.16	50.67	50.85	49.79	0.18%	2,622,593
Oct 31, 2025	50.77	50.88	50.26	50.76	49.70	0.38%	1,376,416
Oct 30, 2025	50.55	50.82	50.33	50.57	49.51	0.56%	1,292,076
Oct 29, 2025	50.90	50.93	50.22	50.29	49.24	-0.95%	2,548,192
Oct 28, 2025	50.82	50.84	50.51	50.77	49.71	-0.10%	1,280,275
Oct 27, 2025	50.50	50.88	50.30	50.82	49.76	0.73%	869,162
Oct 24, 2025	51.00	51.00	50.12	50.45	49.40	-0.85%	1,324,730
Oct 23, 2025	50.91	50.98	50.57	50.88	49.82	0.57%	1,687,390
Oct 22, 2025	49.80	50.73	49.71	50.59	49.53	1.98%	1,768,363
Oct 21, 2025	49.62	49.80	49.43	49.61	48.57	-0.02%	797,470
Oct 20, 2025	49.00	49.83	49.00	49.62	48.58	1.43%	1,694,240
Oct 17, 2025	48.50	49.06	48.38	48.92	47.90	0.80%	1,268,088
Oct 16, 2025	49.34	49.38	48.29	48.53	47.52	-1.60%	1,756,678
Oct 15, 2025	49.14	49.88	49.04	49.32	48.29	0.76%	1,547,528
Oct 14, 2025	48.10	49.09	47.94	48.95	47.93	0.68%	1,071,425
Oct 13, 2025	48.02	48.67	47.96	48.62	47.60	1.72%	1,244,984
Oct 10, 2025	48.04	48.48	47.80	47.80	46.80	-1.01%	1,875,181
Oct 9, 2025	48.92	48.99	48.08	48.29	47.28	-1.13%	2,198,256
Oct 8, 2025	49.00	49.07	48.40	48.84	47.82	-0.53%	1,392,992
Oct 7, 2025	49.04	49.30	48.81	49.10	48.07	-0.14%	1,797,775
Oct 6, 2025	49.70	49.77	49.06	49.17	48.14	-0.91%	1,517,792
Oct 3, 2025	49.59	50.19	49.49	49.62	48.58	0.22%	1,599,631
Oct 2, 2025	49.70	49.78	49.41	49.51	48.48	-0.38%	1,285,612
Oct 1, 2025	49.99	50.05	49.55	49.70	48.66	-0.50%	1,361,279
Sep 30, 2025	50.00	50.24	49.60	49.95	48.91	-0.22%	2,418,576
Sep 29, 2025	51.19	51.19	49.86	50.06	49.01	-2.38%	2,264,529
Sep 26, 2025	51.35	51.77	51.23	51.28	50.21	-0.16%	833,544