MPLX Lp - MPLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.45	58.19	58.19	58.56	57.36	1.48M
February 19, 2026	56.8	57.28	57.28	57.54	56.8	1.62M
February 18, 2026	57.66	56.7	56.7	58.27	56.6	1.66M
February 17, 2026	57.01	57.35	57.35	57.99	56.57	2.75M
February 13, 2026	55.35	56.83	56.83	57.12	55.33	2.35M
February 12, 2026	55.64	55.15	55.15	56.17	55.15	1.55M
February 11, 2026	55.5	55.7	55.7	55.86	55.32	1.15M
February 10, 2026	54.82	55.38	55.38	55.73	54.48	1.12M
February 09, 2026	54.8	55.01	55.01	55.07	53.81	2.67M
February 06, 2026	56.39	56	56	56.46	55.93	2.18M
February 05, 2026	55.46	56.42	56.42	56.44	55.15	1.93M
February 04, 2026	55.29	55.59	55.59	55.6	54.84	1.72M
February 03, 2026	56.18	55.27	55.27	56.29	54.36	3.16M
February 02, 2026	55.3	55.32	55.32	56.21	55.11	3.05M
January 30, 2026	56.24	55.9	55.9	56.38	55.41	1.61M
January 29, 2026	56.24	56.24	56.24	56.79	55.89	1.57M
January 28, 2026	55.73	55.75	55.75	56.13	55.52	1.42M
January 27, 2026	55	55.73	55.73	55.79	54.79	1.14M
January 26, 2026	55.63	54.77	54.77	55.68	54.36	1.86M
January 23, 2026	56	55.17	55.17	56.1	55.16	1.23M
January 22, 2026	55.92	55.57	55.57	56.07	55.03	1.29M
January 21, 2026	56.11	55.62	55.62	56.4	55.51	1.15M
January 20, 2026	56.9	55.54	55.54	57.16	55.52	1.74M
January 16, 2026	56.01	56.58	56.58	56.71	56.01	1M
January 15, 2026	55.58	55.97	55.97	56.3	55.21	1.54M
January 14, 2026	54.8	55.46	55.46	55.76	54.8	2.36M
January 13, 2026	53.88	54.77	54.77	55.29	53.84	1.79M
January 12, 2026	53.1	53.84	53.84	53.91	53.05	887,944
January 09, 2026	52.56	53	53	53.32	52.55	1.13M
January 08, 2026	52.29	52.55	52.55	52.75	51.6	1.74M
January 07, 2026	52.25	52.34	52.34	52.59	51.66	1.66M
January 06, 2026	53.36	52.22	52.22	53.36	52.11	1.63M
January 05, 2026	54.25	53.3	53.3	54.25	52.5	1.99M
January 02, 2026	53.24	53.87	53.87	54.2	53.01	1.01M
December 31, 2025	53.71	53.37	53.37	53.8	53.14	962,400
December 30, 2025	54.03	53.64	53.64	54.32	53.5	2.57M
December 29, 2025	53.93	54.01	54.01	54.27	53.91	733,575
December 26, 2025	54	53.93	53.93	54.29	53.8	569,055
December 24, 2025	54	54.03	54.03	54.26	53.63	390,656
December 23, 2025	53.95	53.99	53.99	54.03	53.62	847,348
December 22, 2025	54.2	53.76	53.76	54.21	53.01	1.31M
December 19, 2025	53.01	53.7	53.7	54.06	53.01	3.8M
December 18, 2025	54.34	53.21	53.21	54.44	52.88	1.98M
December 17, 2025	54	54.47	54.47	54.49	54	1.17M
December 16, 2025	54.8	53.99	53.99	54.8	53.97	1.45M
December 15, 2025	54.74	54.9	54.9	55	54.31	1.4M
December 12, 2025	54.47	54.85	54.85	54.85	54.14	1.14M
December 11, 2025	55.02	54.52	54.52	55.3	54.3	1.39M
December 10, 2025	55.2	55.15	55.15	55.48	54.82	1.08M
December 09, 2025	55.62	55.2	55.2	56.16	55.12	1.37M
December 08, 2025	55.94	55.55	55.55	56	55.27	976,304
December 05, 2025	55.96	55.86	55.86	56.26	55.45	1.16M
December 04, 2025	54.85	55.88	55.88	55.93	54.84	1.72M
December 03, 2025	54.14	54.82	54.82	54.89	54.02	1.15M
December 02, 2025	54.8	53.9	53.9	54.93	53.87	1.4M
December 01, 2025	54	54.85	54.85	54.94	54	1.33M
November 28, 2025	53.72	54.33	54.33	54.43	53.68	720,600
November 26, 2025	53.5	53.64	53.64	53.94	53.43	1.25M
November 25, 2025	53.22	53.46	53.46	53.98	53.15	1.56M
November 24, 2025	54.34	53.24	53.24	54.34	52.56	1.83M

MPLX Lp (MPLX) NYSE