MPLX Lp (MPLX) NYSE

49.62

+0.7(+1.43%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202548.548.9248.9249.0648.381.27M
October 16, 202549.3448.5348.5349.3848.291.76M
October 15, 202549.1449.3249.3249.8849.041.55M
October 14, 202548.148.9548.9549.0947.941.07M
October 13, 202548.0248.6248.6248.6747.961.25M
October 10, 202548.0447.847.848.4847.81.87M
October 09, 202548.9248.2948.2948.9948.082.2M
October 08, 20254948.8448.8449.0748.41.39M
October 07, 202549.0449.149.149.348.811.8M
October 06, 202549.749.1749.1749.7749.061.52M
October 03, 202549.5949.6249.6250.1949.491.6M
October 02, 202549.749.5149.5149.7849.411.29M
October 01, 202549.9949.749.750.0549.551.36M
September 30, 20255049.9549.9550.2449.62.42M
September 29, 202551.1950.0650.0651.1949.862.26M
September 26, 202551.551.2851.2851.7751.23796,427
September 25, 202551.1351.3651.3651.6550.73.18M
September 24, 202550.2551.1251.1251.4250.211.46M
September 23, 202550.1250.1350.1350.2349.971.13M
September 22, 202550.3750.0450.0450.449.911.24M
September 19, 202550.5850.3350.3350.8750.281.58M
September 18, 20255150.7550.7551.350.581.12M
September 17, 202551.1251.0151.0151.3350.86981,300
September 16, 202551.3151.0651.0651.5450.84816,995
September 15, 202551.1551.2251.2251.651.082.43M
September 12, 202550.9551.0851.0851.0950.71.38M
September 11, 202549.9250.8450.8450.949.891.58M
September 10, 202550.1649.8249.8250.6749.811.62M
September 09, 20255050.0350.0350.4450874,196
September 08, 202550.550.1450.1450.6749.971.23M
September 05, 202550.8250.5150.5150.9649.971.32M
September 04, 202550.9750.8150.8151.4950.781.1M
September 03, 202551.1350.8850.8851.2350.741.24M
September 02, 202550.7550.9750.9751.1450.661.48M
August 29, 202550.6450.8750.8751.0550.521.34M
August 28, 202550.1250.4350.4350.5249.91.39M
August 27, 202550.9850.0450.0451.0950.041.64M
August 26, 202550.4950.7750.7750.8149.911.11M
August 25, 202550.7350.3350.3350.8350.26760,629
August 22, 202550.5250.7350.7350.8850.5753,475
August 21, 202550.4550.4850.4850.8250.3693,099
August 20, 202549.8150.550.550.6349.81.05M
August 19, 202549.549.6349.6349.6349.151.15M
August 18, 20255049.4249.4250.149.221.7M
August 15, 202550.39505050.8549.972.09M
August 14, 202549.850.1650.1650.2349.652.45M
August 13, 202549.8549.749.749.8949.41.43M
August 12, 202550.149.8549.8550.4549.691.93M
August 11, 202550.3350.250.250.4449.921.57M
August 08, 202550.4750.4150.4151.0650.341.84M
August 07, 202551.6651.5251.525251.411.17M
August 06, 202551.1651.3151.3151.9951.011.72M
August 05, 202552.550.8650.8652.9250.752.94M
August 04, 202552.0252.7152.7152.8252.021.72M
August 01, 202552.5551.8551.8552.5551.61.33M
July 31, 202552.2652.552.552.9352.141.32M
July 30, 202551.7952.0752.0753.151.71.89M
July 29, 202551.0151.7751.7752.1251.011.5M
July 28, 202551.1150.9950.9951.2750.691.09M
July 25, 202551.550.9550.9551.550.751.27M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved