MPLX LP (MPLX) Historical Stock Data
Historical Data
In the past 30 trading days, MPLX is down -0.23% a day on average. There have been 13 days where MPLX LP closed green and 17 days where MPLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-02 | 51.47 | 51.40 | ↓$0.07 (-0.14%) | 50.91 | 51.55 | 0.94M |
| 2025-05-30 | 50.86 | 51.00 | ↑$0.14 (0.28%) | 50.80 | 51.63 | 1.33M |
| 2025-05-29 | 50.90 | 50.91 | ↑$0.01 (0.02%) | 50.41 | 50.98 | 857.24K |
| 2025-05-28 | 51.32 | 50.86 | ↓$0.46 (-0.90%) | 50.64 | 51.38 | 707.57K |
| 2025-05-27 | 51.44 | 51.16 | ↓$0.28 (-0.54%) | 50.88 | 51.55 | 0.90M |
| 2025-05-23 | 50.09 | 50.61 | ↑$0.52 (1.04%) | 50.00 | 50.83 | 1.03M |
| 2025-05-22 | 50.30 | 50.32 | ↑$0.02 (0.04%) | 50.13 | 50.66 | 1.14M |
| 2025-05-21 | 51.38 | 50.65 | ↓$0.73 (-1.42%) | 50.65 | 51.45 | 1.16M |
| 2025-05-20 | 51.76 | 51.38 | ↓$0.38 (-0.73%) | 51.20 | 51.85 | 619.02K |
| 2025-05-19 | 51.83 | 51.84 | ↑$0.01 (0.02%) | 51.36 | 51.87 | 1.13M |
| 2025-05-16 | 51.86 | 52.10 | ↑$0.24 (0.46%) | 51.61 | 52.38 | 1.37M |
| 2025-05-15 | 50.35 | 51.64 | ↑$1.29 (2.56%) | 50.35 | 51.71 | 1.20M |
| 2025-05-14 | 50.54 | 50.53 | ↓$0.01 (-0.02%) | 49.96 | 50.73 | 1.06M |
| 2025-05-13 | 49.24 | 50.44 | ↑$1.20 (2.44%) | 48.97 | 50.75 | 1.98M |
| 2025-05-12 | 50.20 | 48.96 | ↓$1.24 (-2.47%) | 48.68 | 50.20 | 1.57M |
| 2025-05-09 | 49.10 | 49.12 | ↑$0.02 (0.04%) | 48.71 | 49.39 | 1.25M |
| 2025-05-08 | 49.50 | 49.75 | ↑$0.25 (0.51%) | 49.19 | 50.18 | 2.43M |
| 2025-05-07 | 50.47 | 49.25 | ↓$1.22 (-2.42%) | 48.81 | 50.47 | 1.98M |
| 2025-05-06 | 50.65 | 49.79 | ↓$0.86 (-1.70%) | 49.17 | 51.77 | 2.18M |
| 2025-05-05 | 51.75 | 50.63 | ↓$1.12 (-2.16%) | 50.58 | 51.85 | 1.87M |
| 2025-05-02 | 51.48 | 51.87 | ↑$0.39 (0.76%) | 51.03 | 52.04 | 1.33M |
| 2025-05-01 | 51.06 | 50.86 | ↓$0.20 (-0.39%) | 50.58 | 51.70 | 1.93M |
| 2025-04-30 | 51.28 | 50.93 | ↓$0.35 (-0.68%) | 50.25 | 51.50 | 1.59M |
| 2025-04-29 | 52.43 | 52.07 | ↓$0.36 (-0.69%) | 51.68 | 52.63 | 877.71K |
| 2025-04-28 | 52.68 | 52.43 | ↓$0.25 (-0.47%) | 51.72 | 52.73 | 1.16M |
| 2025-04-25 | 52.60 | 52.56 | ↓$0.04 (-0.08%) | 51.80 | 52.71 | 0.91M |
| 2025-04-24 | 51.59 | 52.52 | ↑$0.93 (1.80%) | 51.33 | 52.58 | 1.35M |
| 2025-04-23 | 51.49 | 51.17 | ↓$0.32 (-0.62%) | 50.71 | 51.79 | 1.65M |
| 2025-04-22 | 50.04 | 50.62 | ↑$0.58 (1.16%) | 49.80 | 51.04 | 1.35M |
| 2025-04-21 | 50.47 | 49.22 | ↓$1.25 (-2.48%) | 48.91 | 50.71 | 1.73M |
Create an account or log in to view more rows.
$MPLX enjoy your weekend
$MPLX buying!
$MPLX my put options are fine
$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