MPLX Lp (MPLX)
NYSE: MPLX
· Real-Time Price · USD
49.33
0.38 (0.78%)
At close: Oct 15, 2025, 3:59 PM
49.80
0.95%
After-hours: Oct 15, 2025, 07:23 PM EDT
MPLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 48.10 | 49.09 | 47.94 | 48.95 | 48.95 | 0.68% | 1,070,959 |
| Oct 13, 2025 | 48.02 | 48.67 | 47.96 | 48.62 | 48.62 | 1.72% | 1,245,000 |
| Oct 10, 2025 | 48.04 | 48.48 | 47.80 | 47.80 | 47.80 | -1.01% | 1,875,200 |
| Oct 9, 2025 | 48.92 | 48.99 | 48.08 | 48.29 | 48.29 | -1.13% | 2,198,300 |
| Oct 8, 2025 | 49.00 | 49.07 | 48.40 | 48.84 | 48.84 | -0.53% | 1,392,992 |
| Oct 7, 2025 | 49.04 | 49.30 | 48.81 | 49.10 | 49.10 | -0.14% | 1,797,800 |
| Oct 6, 2025 | 49.70 | 49.77 | 49.06 | 49.17 | 49.17 | -0.91% | 1,517,800 |
| Oct 3, 2025 | 49.59 | 50.19 | 49.49 | 49.62 | 49.62 | 0.22% | 1,599,631 |
| Oct 2, 2025 | 49.70 | 49.78 | 49.41 | 49.51 | 49.51 | -0.38% | 1,285,612 |
| Oct 1, 2025 | 49.99 | 50.05 | 49.55 | 49.70 | 49.70 | -0.50% | 1,361,300 |
| Sep 30, 2025 | 50.00 | 50.24 | 49.60 | 49.95 | 49.95 | -0.22% | 2,418,576 |
| Sep 29, 2025 | 51.19 | 51.19 | 49.86 | 50.06 | 50.06 | -2.38% | 2,264,529 |
| Sep 26, 2025 | 51.35 | 51.77 | 51.23 | 51.28 | 51.28 | -0.16% | 833,544 |
| Sep 25, 2025 | 51.13 | 51.65 | 50.70 | 51.36 | 51.36 | 0.47% | 3,178,035 |
| Sep 24, 2025 | 50.25 | 51.42 | 50.21 | 51.12 | 51.12 | 1.97% | 1,456,700 |
| Sep 23, 2025 | 50.12 | 50.23 | 49.97 | 50.13 | 50.13 | 0.18% | 1,129,830 |
| Sep 22, 2025 | 50.37 | 50.40 | 49.91 | 50.04 | 50.04 | -0.58% | 1,244,445 |
| Sep 19, 2025 | 50.58 | 50.87 | 50.28 | 50.33 | 50.33 | -0.83% | 1,576,300 |
| Sep 18, 2025 | 51.00 | 51.30 | 50.58 | 50.75 | 50.75 | -0.51% | 1,115,900 |
| Sep 17, 2025 | 51.12 | 51.33 | 50.86 | 51.01 | 51.01 | -0.10% | 981,800 |
Page 1 of 136