MPLX LP (MPLX) Historical Stock Data

48.48 ↓3.69 (-7.07%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MPLX is down -0.12% 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
2025-04-04	50.51	48.48	↓$2.03 (-4.02%)	47.39	50.68	6.06M
2025-04-03	52.82	52.17	↓$0.65 (-1.23%)	52.12	53.10	2.23M
2025-04-02	53.44	53.89	↑$0.45 (0.84%)	53.32	54.02	844.22K
2025-04-01	53.50	53.65	↑$0.15 (0.28%)	52.81	53.69	1.18M
2025-03-31	53.77	53.52	↓$0.25 (-0.46%)	53.17	54.00	1.11M
2025-03-28	53.75	54.04	↑$0.29 (0.54%)	53.38	54.21	1.18M
2025-03-27	53.72	53.68	↓$0.04 (-0.07%)	53.45	54.12	1.95M
2025-03-26	53.31	53.72	↑$0.41 (0.77%)	53.31	54.52	2.31M
2025-03-25	53.85	53.36	↓$0.49 (-0.91%)	53.31	54.06	1.11M
2025-03-24	53.80	53.89	↑$0.09 (0.17%)	53.77	54.46	1.51M
2025-03-21	53.88	53.70	↓$0.18 (-0.33%)	53.40	54.00	5.14M
2025-03-20	54.27	54.07	↓$0.20 (-0.37%)	53.81	54.38	1.52M
2025-03-19	54.50	54.35	↓$0.15 (-0.28%)	54.12	54.74	1.65M
2025-03-18	54.80	54.45	↓$0.35 (-0.64%)	54.27	54.87	1.76M
2025-03-17	53.49	54.65	↑$1.16 (2.17%)	53.42	54.87	1.89M
2025-03-14	52.45	53.33	↑$0.88 (1.68%)	52.28	53.51	1.98M
2025-03-13	53.35	52.38	↓$0.97 (-1.82%)	52.34	53.50	1.42M
2025-03-12	53.00	53.10	↑$0.10 (0.19%)	52.40	53.55	1.49M
2025-03-11	52.29	52.51	↑$0.22 (0.42%)	52.02	53.05	1.88M
2025-03-10	52.16	52.35	↑$0.19 (0.36%)	51.73	52.75	1.75M
2025-03-07	52.32	52.70	↑$0.38 (0.73%)	51.46	53.04	2.39M
2025-03-06	52.71	52.32	↓$0.39 (-0.74%)	51.62	53.07	1.89M
2025-03-05	53.04	53.04	↑$0.00 (0.00%)	51.93	53.39	1.83M
2025-03-04	54.00	53.07	↓$0.93 (-1.72%)	52.14	54.16	3.19M
2025-03-03	54.25	54.26	↑$0.01 (0.02%)	53.88	54.79	1.63M
2025-02-28	52.06	53.91	↑$1.85 (3.55%)	52.03	53.91	1.98M
2025-02-27	52.94	52.24	↓$0.70 (-1.32%)	52.16	53.01	1.35M
2025-02-26	52.86	52.86	↑$0.00 (0.00%)	52.42	53.37	1.62M
2025-02-25	53.15	52.86	↓$0.29 (-0.55%)	51.88	53.20	1.71M
2025-02-24	53.53	53.15	↓$0.38 (-0.71%)	52.23	53.58	1.73M