MPLX LP (MPLX)
53.60
0.08 (0.15%)
At close: Apr 01, 2025, 3:59 PM
53.56
-0.07%
After-hours: Apr 01, 2025, 08:00 PM EDT
MPLX LP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 53.77 | 54.00 | 53.17 | 53.52 | -0.52 | -0.96% | 1,107,435 |
| Mar 28, 2025 | 53.75 | 54.21 | 53.38 | 54.04 | 0.36 | 0.67% | 1,181,847 |
| Mar 27, 2025 | 53.72 | 54.12 | 53.45 | 53.68 | -0.04 | -0.07% | 1,955,041 |
| Mar 26, 2025 | 53.31 | 54.52 | 53.31 | 53.72 | 0.36 | 0.67% | 2,311,100 |
| Mar 25, 2025 | 53.85 | 54.06 | 53.31 | 53.36 | -0.53 | -0.98% | 1,110,067 |
| Mar 24, 2025 | 53.80 | 54.46 | 53.77 | 53.89 | 0.19 | 0.35% | 1,513,157 |
| Mar 21, 2025 | 53.88 | 54.00 | 53.40 | 53.70 | -0.37 | -0.68% | 5,143,500 |
| Mar 20, 2025 | 54.27 | 54.38 | 53.81 | 54.07 | -0.28 | -0.52% | 1,516,648 |
| Mar 19, 2025 | 54.50 | 54.74 | 54.12 | 54.35 | -0.10 | -0.18% | 1,654,730 |
| Mar 18, 2025 | 54.80 | 54.87 | 54.27 | 54.45 | -0.20 | -0.37% | 1,762,551 |
| Mar 17, 2025 | 53.49 | 54.87 | 53.42 | 54.65 | 1.32 | 2.48% | 1,885,354 |
| Mar 14, 2025 | 52.45 | 53.51 | 52.28 | 53.33 | 0.95 | 1.81% | 1,984,914 |
| Mar 13, 2025 | 53.35 | 53.50 | 52.34 | 52.38 | -0.72 | -1.36% | 1,421,932 |
| Mar 12, 2025 | 53.00 | 53.55 | 52.40 | 53.10 | 0.59 | 1.12% | 1,486,309 |
| Mar 11, 2025 | 52.29 | 53.05 | 52.02 | 52.51 | 0.16 | 0.31% | 1,878,200 |
| Mar 10, 2025 | 52.16 | 52.75 | 51.73 | 52.35 | -0.35 | -0.66% | 1,747,800 |
| Mar 7, 2025 | 52.32 | 53.04 | 51.46 | 52.70 | 0.38 | 0.73% | 2,388,053 |
| Mar 6, 2025 | 52.71 | 53.07 | 51.62 | 52.32 | -0.72 | -1.36% | 1,888,660 |
| Mar 5, 2025 | 53.04 | 53.39 | 51.93 | 53.04 | -0.03 | -0.06% | 1,829,718 |
| Mar 4, 2025 | 54.00 | 54.16 | 52.14 | 53.07 | -1.19 | -2.19% | 3,193,700 |
| Mar 3, 2025 | 54.25 | 54.79 | 53.88 | 54.26 | 0.35 | 0.65% | 1,632,688 |
| Feb 28, 2025 | 52.06 | 53.91 | 52.03 | 53.91 | 1.67 | 3.20% | 1,981,223 |
| Feb 27, 2025 | 52.94 | 53.01 | 52.16 | 52.24 | -0.62 | -1.17% | 1,349,800 |
| Feb 26, 2025 | 52.86 | 53.37 | 52.42 | 52.86 | 0.00 | 0.00% | 1,619,946 |
| Feb 25, 2025 | 53.15 | 53.20 | 51.88 | 52.86 | -0.29 | -0.55% | 1,708,548 |
| Feb 24, 2025 | 53.53 | 53.58 | 52.23 | 53.15 | -0.23 | -0.43% | 1,728,840 |
| Feb 21, 2025 | 53.75 | 54.16 | 53.16 | 53.38 | -0.46 | -0.85% | 1,479,219 |
| Feb 20, 2025 | 53.84 | 54.32 | 52.91 | 53.84 | 0.11 | 0.20% | 1,962,600 |
| Feb 19, 2025 | 54.58 | 54.74 | 53.57 | 53.73 | -0.90 | -1.65% | 1,809,944 |
| Feb 18, 2025 | 54.00 | 54.68 | 53.90 | 54.63 | 0.80 | 1.49% | 1,486,257 |
| Feb 14, 2025 | 54.00 | 54.52 | 53.71 | 53.83 | 0.12 | 0.22% | 1,749,274 |
| Feb 13, 2025 | 52.43 | 53.76 | 52.43 | 53.71 | 1.07 | 2.03% | 1,878,100 |
| Feb 12, 2025 | 52.90 | 53.41 | 52.46 | 52.64 | -0.54 | -1.02% | 1,143,847 |
| Feb 11, 2025 | 53.71 | 53.95 | 52.93 | 53.18 | -0.39 | -0.73% | 1,232,312 |
| Feb 10, 2025 | 53.63 | 53.95 | 53.31 | 53.57 | 0.39 | 0.73% | 1,972,299 |
| Feb 7, 2025 | 53.55 | 53.81 | 52.84 | 53.18 | -0.37 | -0.69% | 1,567,092 |
| Feb 6, 2025 | 53.72 | 54.18 | 53.20 | 53.55 | -0.27 | -0.50% | 1,527,800 |
| Feb 5, 2025 | 52.65 | 53.93 | 52.65 | 53.82 | 1.19 | 2.26% | 2,651,962 |
| Feb 4, 2025 | 50.44 | 53.24 | 50.14 | 52.63 | 1.22 | 2.37% | 3,134,363 |
| Feb 3, 2025 | 50.30 | 51.85 | 50.30 | 51.41 | -0.60 | -1.15% | 2,610,200 |
| Jan 31, 2025 | 53.25 | 53.32 | 51.94 | 52.01 | -1.35 | -2.53% | 2,909,500 |
| Jan 30, 2025 | 51.97 | 53.55 | 51.84 | 53.36 | 1.66 | 3.21% | 5,264,344 |
| Jan 29, 2025 | 51.66 | 52.18 | 51.55 | 51.70 | 0.14 | 0.27% | 1,046,169 |
| Jan 28, 2025 | 51.24 | 51.64 | 50.83 | 51.56 | 0.76 | 1.50% | 1,427,262 |
| Jan 27, 2025 | 51.48 | 51.75 | 50.25 | 50.80 | -1.08 | -2.08% | 2,436,200 |
| Jan 24, 2025 | 52.09 | 52.50 | 51.82 | 51.88 | 0.00 | 0.00% | 1,202,785 |
| Jan 23, 2025 | 52.17 | 52.81 | 51.83 | 51.88 | -0.06 | -0.12% | 1,428,151 |
| Jan 22, 2025 | 53.00 | 53.15 | 51.90 | 51.94 | -0.70 | -1.33% | 1,696,006 |
| Jan 21, 2025 | 51.48 | 52.76 | 51.46 | 52.64 | 1.49 | 2.91% | 2,400,603 |
| Jan 17, 2025 | 50.75 | 51.24 | 50.68 | 51.15 | 0.34 | 0.67% | 1,277,358 |