MPLX Lp - MPLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	53.48	54.06	54.06	54.24	53.4	1.36M
November 20, 2025	53.38	53.48	53.48	54.08	53.15	1.39M
November 19, 2025	52.9	53.32	53.32	53.38	52.31	1.1M
November 18, 2025	52.59	52.87	52.87	53.14	52.55	1.62M
November 17, 2025	53.31	52.8	52.8	53.31	52.67	1.26M
November 14, 2025	52.27	53.21	53.21	53.3	51.93	1.66M
November 13, 2025	52.42	51.95	51.95	52.86	51.79	1.88M
November 12, 2025	51.96	52.47	52.47	52.48	51.8	1.68M
November 11, 2025	51.64	52.04	52.04	52.23	51.61	2.22M
November 10, 2025	51.39	51.78	51.78	51.79	51.03	2.58M
November 07, 2025	50.52	51.27	51.27	51.33	50.22	1.68M
November 06, 2025	51.66	51.53	51.53	52.03	51.49	1.94M
November 05, 2025	51.09	51.58	51.58	52.07	50.9	2.65M
November 04, 2025	51.44	51.2	51.2	51.69	50.37	3.22M
November 03, 2025	51.05	50.85	50.85	51.16	50.67	2.62M
October 31, 2025	50.77	50.76	50.76	50.88	50.26	1.37M
October 30, 2025	50.55	50.57	50.57	50.82	50.33	1.22M
October 29, 2025	50.9	50.29	50.29	50.93	50.22	2.55M
October 28, 2025	50.8	50.76	50.76	50.84	50.52	1.19M
October 27, 2025	50.5	50.82	50.82	50.88	50.3	869,200
October 24, 2025	51	50.45	50.45	51	50.12	1.32M
October 23, 2025	50.91	50.88	50.88	50.98	50.57	1.69M
October 22, 2025	49.8	50.59	50.59	50.73	49.71	1.77M
October 21, 2025	49.62	49.61	49.61	49.8	49.43	796,528
October 20, 2025	49	49.62	49.62	49.83	49	1.69M
October 17, 2025	48.5	48.92	48.92	49.06	48.38	1.27M
October 16, 2025	49.34	48.53	48.53	49.38	48.29	1.76M
October 15, 2025	49.14	49.32	49.32	49.88	49.04	1.55M
October 14, 2025	48.1	48.95	48.95	49.09	47.94	1.07M
October 13, 2025	48.02	48.62	48.62	48.67	47.96	1.25M
October 10, 2025	48.04	47.8	47.8	48.48	47.8	1.87M
October 09, 2025	48.92	48.29	48.29	48.99	48.08	2.2M
October 08, 2025	49	48.84	48.84	49.07	48.4	1.39M
October 07, 2025	49.04	49.1	49.1	49.3	48.81	1.8M
October 06, 2025	49.7	49.17	49.17	49.77	49.06	1.52M
October 03, 2025	49.59	49.62	49.62	50.19	49.49	1.6M
October 02, 2025	49.7	49.51	49.51	49.78	49.41	1.29M
October 01, 2025	49.99	49.7	49.7	50.05	49.55	1.36M

MPLX Lp (MPLX) NYSE