MPLX LP (MPLX) Historical Stock Data
47.28 ↑1.14 (2.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPLX is down -0.06% a day on average. There have been 15 days where MPLX LP closed green and 15 days where MPLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 46.00 | 47.28 | ↑$1.28 (2.78%) | 46.00 | 47.39 | 3.29M |
| 2024-12-19 | 47.05 | 46.14 | ↓$0.91 (-1.93%) | 45.89 | 47.42 | 2.46M |
| 2024-12-18 | 47.67 | 46.41 | ↓$1.26 (-2.64%) | 46.34 | 47.78 | 2.33M |
| 2024-12-17 | 47.53 | 47.70 | ↑$0.17 (0.36%) | 47.12 | 47.92 | 2.57M |
| 2024-12-16 | 48.84 | 47.70 | ↓$1.14 (-2.33%) | 47.50 | 48.85 | 2.88M |
| 2024-12-13 | 48.60 | 48.86 | ↑$0.26 (0.53%) | 48.35 | 48.97 | 3.47M |
| 2024-12-12 | 48.41 | 48.66 | ↑$0.25 (0.52%) | 48.33 | 49.33 | 1.65M |
| 2024-12-11 | 47.76 | 48.24 | ↑$0.48 (1.01%) | 47.75 | 48.48 | 1.91M |
| 2024-12-10 | 48.12 | 47.75 | ↓$0.37 (-0.77%) | 47.42 | 48.30 | 3.34M |
| 2024-12-09 | 49.07 | 48.26 | ↓$0.81 (-1.65%) | 48.18 | 49.23 | 1.40M |
| 2024-12-06 | 49.57 | 49.00 | ↓$0.57 (-1.15%) | 48.62 | 49.85 | 1.76M |
| 2024-12-05 | 49.77 | 49.68 | ↓$0.09 (-0.18%) | 49.55 | 49.94 | 1.07M |
| 2024-12-04 | 50.51 | 49.62 | ↓$0.89 (-1.76%) | 49.41 | 50.52 | 1.80M |
| 2024-12-03 | 51.19 | 50.56 | ↓$0.63 (-1.23%) | 50.16 | 51.30 | 1.60M |
| 2024-12-02 | 51.76 | 51.19 | ↓$0.57 (-1.10%) | 50.80 | 51.82 | 1.31M |
| 2024-11-29 | 50.84 | 51.66 | ↑$0.82 (1.61%) | 50.73 | 51.94 | 1.19M |
| 2024-11-27 | 49.90 | 50.53 | ↑$0.63 (1.26%) | 49.75 | 50.73 | 1.45M |
| 2024-11-26 | 49.12 | 49.65 | ↑$0.53 (1.08%) | 49.10 | 49.69 | 1.18M |
| 2024-11-25 | 49.65 | 49.09 | ↓$0.56 (-1.13%) | 48.80 | 49.88 | 1.68M |
| 2024-11-22 | 48.39 | 49.50 | ↑$1.11 (2.29%) | 48.30 | 49.54 | 2.49M |
| 2024-11-21 | 47.75 | 48.27 | ↑$0.52 (1.09%) | 47.68 | 48.49 | 1.74M |
| 2024-11-20 | 47.79 | 47.58 | ↓$0.21 (-0.44%) | 47.29 | 47.79 | 1.34M |
| 2024-11-19 | 47.47 | 47.67 | ↑$0.20 (0.42%) | 47.26 | 47.71 | 1.43M |
| 2024-11-18 | 47.34 | 47.46 | ↑$0.12 (0.25%) | 47.02 | 47.54 | 1.87M |
| 2024-11-15 | 46.65 | 47.02 | ↑$0.37 (0.79%) | 46.56 | 47.35 | 2.13M |
| 2024-11-14 | 45.68 | 46.40 | ↑$0.72 (1.58%) | 45.68 | 46.42 | 1.20M |
| 2024-11-13 | 46.13 | 45.63 | ↓$0.50 (-1.08%) | 45.53 | 46.17 | 8.89M |
| 2024-11-12 | 46.40 | 46.00 | ↓$0.40 (-0.86%) | 45.56 | 46.54 | 1.42M |
| 2024-11-11 | 45.69 | 46.29 | ↑$0.60 (1.31%) | 45.65 | 46.32 | 2.67M |
| 2024-11-08 | 46.16 | 45.98 | ↓$0.18 (-0.39%) | 45.81 | 46.32 | 2.09M |
Create an account or log in to view more rows.
$MPLX always with good potential for a long term Hodl
$MPLX volume = money
$MPLX When in doubt...
$MPLX jeez
$MPLX bull flag
breakout!
$MPLX added
$MPLX I don't know shit
but I know I'm holdin till I at least triple up
$MPLX all in
$MPLX bears haha
$MPLX Let it go...