MPLX LP MPLX
NYSE · United States · Industrial Services
$56.32-0.73 (-1.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $56.32 | -1.28% | $56.92 | $57.48 | $56.03 | 1.49M |
| 2026-09-29 | $57.05 | -1.06% | $57.50 | $57.76 | $56.60 | 1.75M |
| 2026-09-28 | $57.66 | +1.51% | $56.83 | $57.85 | $56.02 | 1.68M |
| 2026-09-25 | $56.80 | -2.04% | $57.86 | $57.95 | $56.67 | 2.13M |
| 2026-09-24 | $57.98 | -1.41% | $58.99 | $59.08 | $57.92 | 1.19M |
| 2026-09-23 | $58.81 | -0.59% | $59.25 | $59.82 | $58.33 | 1.23M |
| 2026-09-22 | $59.16 | +0.12% | $58.71 | $60.04 | $58.70 | 1.72M |
| 2026-09-21 | $59.09 | -0.59% | $59.40 | $59.60 | $58.83 | 1.04M |
| 2026-09-18 | $59.44 | +1.40% | $58.69 | $59.55 | $58.53 | 2.49M |
| 2026-09-17 | $58.62 | +1.19% | $58.23 | $59.00 | $58.21 | 942.10K |
| 2026-09-16 | $57.93 | -0.84% | $58.76 | $58.84 | $57.36 | 1.76M |
| 2026-09-15 | $58.42 | -0.80% | $58.91 | $59.20 | $58.32 | 1.43M |
| 2026-09-14 | $58.89 | -1.59% | $60.04 | $60.09 | $58.53 | 1.78M |
| 2026-09-11 | $59.84 | +0.35% | $59.68 | $60.21 | $59.59 | 666.80K |
| 2026-09-10 | $59.63 | -1.00% | $60.15 | $60.21 | $59.42 | 1.08M |
| 2026-09-09 | $60.23 | +0.67% | $60.24 | $60.39 | $59.91 | 1.13M |
| 2026-09-08 | $59.83 | +0.27% | $59.82 | $60.29 | $59.13 | 1.43M |
| 2026-09-04 | $59.67 | +0.56% | $59.28 | $59.77 | $58.94 | 1.01M |
| 2026-09-03 | $59.34 | +0.59% | $59.33 | $60.04 | $59.04 | 1.23M |
| 2026-09-02 | $58.99 | -0.17% | $59.37 | $59.65 | $58.78 | 1.28M |
| 2026-09-01 | $59.09 | -0.14% | $59.22 | $59.73 | $58.86 | 1.27M |
| 2026-08-31 | $59.17 | -0.14% | $59.35 | $59.54 | $58.96 | 1.41M |
| 2026-08-28 | $59.25 | -0.44% | $59.25 | $59.75 | $59.23 | 675.80K |
| 2026-08-27 | $59.51 | +0.32% | $59.45 | $59.72 | $58.59 | 1.01M |
| 2026-08-26 | $59.32 | +1.64% | $58.25 | $59.43 | $58.25 | 802.60K |
| 2026-08-25 | $58.36 | -0.17% | $58.47 | $58.70 | $58.11 | 1.28M |
| 2026-08-24 | $58.46 | +0.09% | $58.48 | $58.75 | $58.19 | 665.50K |
| 2026-08-21 | $58.41 | -0.32% | $58.49 | $58.95 | $57.65 | 1.71M |
| 2026-08-20 | $58.60 | -0.15% | $58.80 | $59.26 | $58.55 | 633.60K |
| 2026-08-19 | $58.69 | -1.13% | $59.46 | $59.65 | $58.59 | 1.14M |
| 2026-08-18 | $59.36 | +0.47% | $59.33 | $59.89 | $59.18 | 1.16M |
| 2026-08-17 | $59.08 | -0.67% | $59.30 | $59.74 | $59.00 | 1.11M |
| 2026-08-14 | $59.48 | +1.12% | $59.00 | $59.51 | $58.70 | 1.19M |
| 2026-08-13 | $58.82 | -1.87% | $59.75 | $60.08 | $58.82 | 1.45M |
| 2026-08-12 | $59.94 | +1.08% | $59.50 | $60.16 | $59.47 | 1.09M |
| 2026-08-11 | $59.30 | +1.02% | $58.50 | $59.53 | $58.50 | 1.35M |
| 2026-08-10 | $58.70 | -0.25% | $58.85 | $59.05 | $58.29 | 1.52M |
| 2026-08-07 | $58.85 | -2.60% | $58.68 | $59.56 | $58.53 | 1.94M |
| 2026-08-06 | $60.42 | +1.91% | $59.68 | $60.49 | $59.33 | 1.62M |
| 2026-08-05 | $59.29 | -2.02% | $60.83 | $60.95 | $59.24 | 2.00M |
| 2026-08-04 | $60.51 | +2.72% | $58.97 | $60.66 | $58.28 | 2.05M |
| 2026-08-03 | $58.91 | +0.79% | $58.59 | $58.95 | $58.23 | 1.60M |
| 2026-07-31 | $58.45 | +1.46% | $57.93 | $58.73 | $57.59 | 1.20M |
| 2026-07-30 | $57.61 | -0.31% | $57.82 | $58.13 | $57.53 | 2.16M |
| 2026-07-29 | $57.79 | -2.38% | $59.47 | $60.00 | $57.64 | 2.18M |
| 2026-07-28 | $59.20 | +1.44% | $58.50 | $59.72 | $58.31 | 1.99M |
| 2026-07-27 | $58.36 | -0.49% | $58.65 | $58.94 | $58.27 | 2.14M |
| 2026-07-24 | $58.65 | +1.98% | $57.66 | $58.89 | $57.56 | 1.78M |
| 2026-07-23 | $57.51 | +1.59% | $56.99 | $57.61 | $56.74 | 1.35M |
| 2026-07-22 | $56.61 | +0.21% | $56.86 | $57.08 | $56.60 | 1.53M |
| 2026-07-21 | $56.49 | -1.12% | $57.33 | $57.50 | $56.41 | 1.66M |
| 2026-07-20 | $57.13 | +0.12% | $57.18 | $57.85 | $56.92 | 1.28M |
| 2026-07-17 | $57.06 | -0.19% | $57.31 | $57.60 | $56.65 | 1.94M |
| 2026-07-16 | $57.17 | +1.35% | $56.29 | $57.38 | $56.26 | 1.22M |
| 2026-07-15 | $56.41 | -0.18% | $56.56 | $56.92 | $56.35 | 1.08M |
| 2026-07-14 | $56.51 | -1.22% | $57.42 | $57.60 | $56.45 | 1.82M |
| 2026-07-13 | $57.21 | +0.46% | $57.31 | $57.77 | $57.11 | 1.34M |
| 2026-07-10 | $56.95 | -0.42% | $57.25 | $57.48 | $56.51 | 1.20M |
| 2026-07-09 | $57.19 | -0.44% | $57.25 | $57.79 | $57.02 | 968.90K |
| 2026-07-08 | $57.44 | -0.12% | $57.88 | $57.88 | $56.62 | 1.56M |
| 2026-07-07 | $57.51 | +0.95% | $57.33 | $58.08 | $57.02 | 1.52M |
| 2026-07-06 | $56.97 | -0.33% | $57.00 | $57.70 | $56.83 | 796.10K |
| 2026-07-02 | $57.16 | +2.22% | $56.00 | $57.23 | $56.00 | 1.02M |
| 2026-07-01 | $55.92 | -0.73% | $56.21 | $56.70 | $55.66 | 1.08M |
| 2026-06-30 | $56.33 | +0.20% | $56.25 | $56.66 | $55.97 | 818.50K |
| 2026-06-29 | $56.22 | -0.53% | $56.55 | $56.89 | $56.08 | 940.70K |
| 2026-06-26 | $56.52 | +0.80% | $56.00 | $56.77 | $56.00 | 1.12M |
| 2026-06-25 | $56.07 | -0.28% | $56.20 | $57.20 | $56.05 | 1.53M |
| 2026-06-24 | $56.23 | -2.51% | $57.27 | $57.60 | $56.20 | 1.49M |
| 2026-06-23 | $57.68 | +1.37% | $56.68 | $57.74 | $56.56 | 1.07M |
| 2026-06-22 | $56.90 | +0.11% | $56.50 | $57.32 | $56.28 | 1.54M |
| 2026-06-18 | $56.84 | +1.66% | $55.74 | $56.92 | $55.43 | 3.19M |
| 2026-06-17 | $55.91 | -0.30% | $55.90 | $56.25 | $55.73 | 1.08M |
| 2026-06-16 | $56.08 | +0.74% | $55.96 | $56.32 | $55.37 | 1.13M |
| 2026-06-15 | $55.67 | -2.11% | $56.02 | $56.93 | $55.58 | 2.09M |
| 2026-06-12 | $56.87 | +0.67% | $56.31 | $57.68 | $56.28 | 1.77M |
| 2026-06-11 | $56.49 | +0.18% | $56.56 | $56.91 | $56.12 | 1.43M |
| 2026-06-10 | $56.39 | -0.19% | $56.50 | $57.23 | $56.31 | 1.29M |
| 2026-06-09 | $56.50 | +0.16% | $56.50 | $57.18 | $56.33 | 2.00M |
| 2026-06-08 | $56.41 | -0.12% | $56.43 | $56.94 | $56.10 | 960.80K |
| 2026-06-05 | $56.48 | +0.28% | $56.13 | $57.17 | $55.94 | 1.68M |
| 2026-06-04 | $56.32 | +1.92% | $55.26 | $56.40 | $55.26 | 1.55M |
| 2026-06-03 | $55.26 | -0.75% | $55.60 | $56.19 | $55.10 | 1.71M |
| 2026-06-02 | $55.68 | +1.25% | $55.00 | $55.68 | $55.00 | 924.00K |
| 2026-06-01 | $54.99 | +0.62% | $54.85 | $55.26 | $54.74 | 1.29M |
| 2026-05-29 | $54.65 | -1.51% | $55.27 | $55.49 | $54.32 | 2.22M |
| 2026-05-28 | $55.49 | -0.39% | $55.69 | $55.96 | $55.30 | 1.70M |
| 2026-05-27 | $55.71 | -1.35% | $56.41 | $57.28 | $55.65 | 1.85M |
| 2026-05-26 | $56.47 | 0.00% | $56.20 | $57.15 | $56.08 | 1.85M |
| 2026-05-22 | $56.47 | +1.53% | $55.50 | $56.65 | $55.50 | 1.79M |