MPLX Lp (MPLX)
NYSE: MPLX
· Real-Time Price · USD
51.13
1.00 (1.99%)
At close: Sep 24, 2025, 3:59 PM
51.01
-0.23%
After-hours: Sep 24, 2025, 07:43 PM EDT
MPLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 50.25 | 51.42 | 50.21 | 51.12 | 51.12 | 1.97% | 1,455,989 |
| 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 |
| Sep 16, 2025 | 51.31 | 51.54 | 50.84 | 51.06 | 51.06 | -0.31% | 816,995 |
| Sep 15, 2025 | 51.15 | 51.60 | 51.08 | 51.22 | 51.22 | 0.27% | 2,429,240 |
| Sep 12, 2025 | 50.95 | 51.09 | 50.70 | 51.08 | 51.08 | 0.47% | 1,383,080 |
| Sep 11, 2025 | 49.92 | 50.90 | 49.89 | 50.84 | 50.84 | 2.05% | 1,580,300 |
| Sep 10, 2025 | 50.16 | 50.67 | 49.81 | 49.82 | 49.82 | -0.42% | 1,621,115 |
| Sep 9, 2025 | 50.00 | 50.44 | 50.00 | 50.03 | 50.03 | -0.22% | 874,200 |
| Sep 8, 2025 | 50.50 | 50.67 | 49.97 | 50.14 | 50.14 | -0.73% | 1,231,104 |
| Sep 5, 2025 | 50.80 | 50.96 | 49.97 | 50.51 | 50.51 | -0.59% | 1,323,600 |
| Sep 4, 2025 | 50.97 | 51.49 | 50.78 | 50.81 | 50.81 | -0.14% | 1,142,404 |
| Sep 3, 2025 | 51.13 | 51.23 | 50.74 | 50.88 | 50.88 | -0.18% | 1,240,221 |
| Sep 2, 2025 | 50.75 | 51.14 | 50.66 | 50.97 | 50.97 | 0.20% | 1,485,000 |
| Aug 29, 2025 | 50.64 | 51.05 | 50.52 | 50.87 | 50.87 | 0.87% | 1,341,117 |
| Aug 28, 2025 | 50.12 | 50.52 | 49.90 | 50.43 | 50.43 | 0.78% | 1,391,255 |
| Aug 27, 2025 | 50.98 | 51.09 | 50.04 | 50.04 | 50.04 | -1.44% | 1,640,034 |