MPLX Lp - MPLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	50	49.95	49.95	50.24	49.6	2.42M
September 29, 2025	51.19	50.06	50.06	51.19	49.86	2.26M
September 26, 2025	51.5	51.28	51.28	51.77	51.23	796,427
September 25, 2025	51.13	51.36	51.36	51.65	50.7	3.18M
September 24, 2025	50.25	51.12	51.12	51.42	50.21	1.46M
September 23, 2025	50.12	50.13	50.13	50.23	49.97	1.13M
September 22, 2025	50.37	50.04	50.04	50.4	49.91	1.24M
September 19, 2025	50.58	50.33	50.33	50.87	50.28	1.58M
September 18, 2025	51	50.75	50.75	51.3	50.58	1.12M
September 17, 2025	51.12	51.01	51.01	51.33	50.86	981,300
September 16, 2025	51.31	51.06	51.06	51.54	50.84	816,995
September 15, 2025	51.15	51.22	51.22	51.6	51.08	2.43M
September 12, 2025	50.95	51.08	51.08	51.09	50.7	1.38M
September 11, 2025	49.92	50.84	50.84	50.9	49.89	1.58M
September 10, 2025	50.16	49.82	49.82	50.67	49.81	1.62M
September 09, 2025	50	50.03	50.03	50.44	50	874,196
September 08, 2025	50.5	50.14	50.14	50.67	49.97	1.23M
September 05, 2025	50.82	50.51	50.51	50.96	49.97	1.32M
September 04, 2025	50.97	50.81	50.81	51.49	50.78	1.1M
September 03, 2025	51.13	50.88	50.88	51.23	50.74	1.24M
September 02, 2025	50.75	50.97	50.97	51.14	50.66	1.48M
August 29, 2025	50.64	50.87	50.87	51.05	50.52	1.34M
August 28, 2025	50.12	50.43	50.43	50.52	49.9	1.39M
August 27, 2025	50.98	50.04	50.04	51.09	50.04	1.64M
August 26, 2025	50.49	50.77	50.77	50.81	49.91	1.11M
August 25, 2025	50.73	50.33	50.33	50.83	50.26	760,629
August 22, 2025	50.52	50.73	50.73	50.88	50.5	753,475
August 21, 2025	50.45	50.48	50.48	50.82	50.3	693,099
August 20, 2025	49.81	50.5	50.5	50.63	49.8	1.05M
August 19, 2025	49.5	49.63	49.63	49.63	49.15	1.15M
August 18, 2025	50	49.42	49.42	50.1	49.22	1.7M
August 15, 2025	50.39	50	50	50.85	49.97	2.09M

MPLX Lp (MPLX) NYSE