MPLX Lp (MPLX)
NYSE: MPLX
· Real-Time Price · USD
50.16
0.46 (0.93%)
At close: Aug 14, 2025, 3:59 PM
50.20
0.07%
Pre-market: Aug 15, 2025, 08:55 AM EDT
MPLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.80 | 50.23 | 49.65 | 50.16 | 50.16 | 0.93% | 2,448,261 |
| Aug 13, 2025 | 49.85 | 49.89 | 49.40 | 49.70 | 49.70 | -0.30% | 1,427,806 |
| Aug 12, 2025 | 50.10 | 50.45 | 49.69 | 49.85 | 49.85 | -0.70% | 1,929,408 |
| Aug 11, 2025 | 50.33 | 50.44 | 49.92 | 50.20 | 50.20 | -0.42% | 1,573,800 |
| Aug 8, 2025 | 50.47 | 51.06 | 50.34 | 50.41 | 50.41 | -2.15% | 1,843,891 |
| Aug 7, 2025 | 51.66 | 52.00 | 51.41 | 51.52 | 50.56 | 0.41% | 1,173,331 |
| Aug 6, 2025 | 51.16 | 51.99 | 51.01 | 51.31 | 50.36 | 0.88% | 1,726,500 |
| Aug 5, 2025 | 52.50 | 52.92 | 50.75 | 50.86 | 49.92 | -3.51% | 2,939,430 |
| Aug 4, 2025 | 52.02 | 52.82 | 52.02 | 52.71 | 51.73 | 1.66% | 1,716,563 |
| Aug 1, 2025 | 52.55 | 52.55 | 51.60 | 51.85 | 50.89 | -1.24% | 1,331,610 |
| Jul 31, 2025 | 52.26 | 52.93 | 52.14 | 52.50 | 51.53 | 0.83% | 1,321,921 |
| Jul 30, 2025 | 51.79 | 53.10 | 51.70 | 52.07 | 51.10 | 0.58% | 1,890,500 |
| Jul 29, 2025 | 51.01 | 52.12 | 51.01 | 51.77 | 50.81 | 1.53% | 1,502,900 |
| Jul 28, 2025 | 51.11 | 51.27 | 50.69 | 50.99 | 50.04 | 0.08% | 1,094,200 |
| Jul 25, 2025 | 51.50 | 51.50 | 50.75 | 50.95 | 50.00 | -0.72% | 1,274,213 |
| Jul 24, 2025 | 51.05 | 51.52 | 50.80 | 51.32 | 50.37 | 0.77% | 923,418 |
| Jul 23, 2025 | 50.45 | 51.12 | 50.44 | 50.93 | 49.98 | 0.95% | 665,612 |
| Jul 22, 2025 | 50.21 | 50.87 | 50.15 | 50.45 | 49.51 | 0.38% | 1,078,600 |
| Jul 21, 2025 | 51.01 | 51.01 | 50.13 | 50.26 | 49.33 | -1.06% | 1,131,206 |
| Jul 18, 2025 | 50.56 | 51.19 | 50.44 | 50.80 | 49.86 | 0.55% | 1,362,300 |