MPLX Lp (MPLX)
NYSE: MPLX
· Real-Time Price · USD
50.82
-0.06 (-0.12%)
At close: Sep 04, 2025, 3:59 PM
51.25
0.85%
After-hours: Sep 04, 2025, 07:56 PM EDT
MPLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 51.13 | 51.23 | 50.74 | 50.88 | 50.88 | -0.18% | 1,239,497 |
| 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 |
| Aug 26, 2025 | 50.49 | 50.81 | 49.91 | 50.77 | 50.77 | 0.87% | 1,108,300 |
| Aug 25, 2025 | 50.73 | 50.83 | 50.26 | 50.33 | 50.33 | -0.79% | 760,629 |
| Aug 22, 2025 | 50.52 | 50.88 | 50.50 | 50.73 | 50.73 | 0.50% | 753,475 |
| Aug 21, 2025 | 50.45 | 50.82 | 50.30 | 50.48 | 50.48 | -0.04% | 693,100 |
| Aug 20, 2025 | 49.81 | 50.63 | 49.80 | 50.50 | 50.50 | 1.75% | 1,047,080 |
| Aug 19, 2025 | 49.50 | 49.63 | 49.15 | 49.63 | 49.63 | 0.42% | 1,145,904 |
| Aug 18, 2025 | 50.00 | 50.10 | 49.22 | 49.42 | 49.42 | -1.16% | 1,696,585 |
| Aug 15, 2025 | 50.39 | 50.85 | 49.97 | 50.00 | 50.00 | -0.32% | 2,094,600 |
| Aug 14, 2025 | 49.80 | 50.23 | 49.65 | 50.16 | 50.16 | 0.93% | 2,449,300 |
| 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 |