MPLX Lp (MPLX)
NYSE: MPLX
· Real-Time Price · USD
49.62
0.11 (0.22%)
At close: Oct 03, 2025, 3:59 PM
49.69
0.14%
After-hours: Oct 03, 2025, 07:52 PM EDT
MPLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 49.59 | 50.19 | 49.49 | 49.62 | 49.62 | 0.22% | 1,599,631 |
| Oct 2, 2025 | 49.70 | 49.78 | 49.41 | 49.51 | 49.51 | -0.38% | 1,285,612 |
| Oct 1, 2025 | 49.99 | 50.05 | 49.55 | 49.70 | 49.70 | -0.50% | 1,361,300 |
| Sep 30, 2025 | 50.00 | 50.24 | 49.60 | 49.95 | 49.95 | -0.22% | 2,418,576 |
| Sep 29, 2025 | 51.19 | 51.19 | 49.86 | 50.06 | 50.06 | -2.38% | 2,264,529 |
| Sep 26, 2025 | 51.35 | 51.77 | 51.23 | 51.28 | 51.28 | -0.16% | 833,544 |
| Sep 25, 2025 | 51.13 | 51.65 | 50.70 | 51.36 | 51.36 | 0.47% | 3,178,035 |
| Sep 24, 2025 | 50.25 | 51.42 | 50.21 | 51.12 | 51.12 | 1.97% | 1,456,700 |
| Sep 23, 2025 | 50.12 | 50.23 | 49.97 | 50.13 | 50.13 | 0.18% | 1,129,830 |
| Sep 22, 2025 | 50.37 | 50.40 | 49.91 | 50.04 | 50.04 | -0.58% | 1,244,445 |
| Sep 19, 2025 | 50.58 | 50.87 | 50.28 | 50.33 | 50.33 | -0.83% | 1,576,300 |
| Sep 18, 2025 | 51.00 | 51.30 | 50.58 | 50.75 | 50.75 | -0.51% | 1,115,900 |
| Sep 17, 2025 | 51.12 | 51.33 | 50.86 | 51.01 | 51.01 | -0.10% | 981,800 |
| Sep 16, 2025 | 51.31 | 51.54 | 50.84 | 51.06 | 51.06 | -0.31% | 816,995 |
| Sep 15, 2025 | 51.15 | 51.60 | 51.08 | 51.22 | 51.22 | 0.27% | 2,429,240 |
| Sep 12, 2025 | 50.95 | 51.09 | 50.70 | 51.08 | 51.08 | 0.47% | 1,383,080 |
| Sep 11, 2025 | 49.92 | 50.90 | 49.89 | 50.84 | 50.84 | 2.05% | 1,580,300 |
| Sep 10, 2025 | 50.16 | 50.67 | 49.81 | 49.82 | 49.82 | -0.42% | 1,621,115 |
| Sep 9, 2025 | 50.00 | 50.44 | 50.00 | 50.03 | 50.03 | -0.22% | 874,200 |
| Sep 8, 2025 | 50.50 | 50.67 | 49.97 | 50.14 | 50.14 | -0.73% | 1,231,104 |
Page 1 of 136