-
5 DAY PERFORMANCE
-0.89% -
1 MONTH PERFORMANCE
+4.54% -
3 MONTH PERFORMANCE
+4.93% -
6 MONTH PERFORMANCE
+7.53% -
YEAR-TO-DATE PERFORMANCE
+21.70% -
1 YEAR PERFORMANCE
+25.64%
MPLX LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $44.26 | $44.68 (0.95%) | $44.81 | $44.26 | 1.01 M | $45.53 B |
| 09/26/2024 | $44.76 | $44.46 (-0.67%) | $44.90 | $44.27 | 1.55 M | $45.30 B |
| 09/25/2024 | $45.24 | $44.89 (-0.77%) | $45.24 | $44.77 | 915,838 | $45.74 B |
| 09/24/2024 | $45.00 | $45.09 (0.2%) | $45.09 | $44.54 | 1.12 M | $45.95 B |
| 09/23/2024 | $44.32 | $44.68 (0.81%) | $44.74 | $44.24 | 1.05 M | $45.53 B |
| 09/20/2024 | $44.20 | $44.20 (0%) | $44.30 | $43.91 | 1.92 M | $45.04 B |
| 09/19/2024 | $44.38 | $44.13 (-0.56%) | $44.59 | $44.07 | 1.63 M | $44.97 B |
| 09/18/2024 | $43.97 | $44.05 (0.18%) | $44.49 | $43.62 | 1.26 M | $44.89 B |
| 09/17/2024 | $43.87 | $43.86 (-0.02%) | $44.01 | $43.63 | 1.25 M | $44.69 B |
| 09/16/2024 | $43.97 | $43.84 (-0.3%) | $44.09 | $43.68 | 958,426 | $44.67 B |
| 09/13/2024 | $43.35 | $43.78 (0.99%) | $43.82 | $43.35 | 1.08 M | $44.61 B |
| 09/12/2024 | $42.98 | $43.31 (0.77%) | $43.36 | $42.92 | 1.14 M | $44.13 B |
| 09/11/2024 | $42.56 | $42.83 (0.63%) | $42.99 | $42.29 | 780,206 | $43.64 B |
| 09/10/2024 | $42.70 | $42.75 (0.12%) | $42.81 | $42.40 | 1.28 M | $43.56 B |
| 09/09/2024 | $42.84 | $42.57 (-0.63%) | $42.91 | $42.36 | 1.37 M | $43.38 B |
| 09/06/2024 | $43.00 | $42.62 (-0.88%) | $43.25 | $42.54 | 1.77 M | $43.43 B |
| 09/05/2024 | $42.67 | $42.96 (0.68%) | $43.03 | $42.57 | 1.04 M | $43.78 B |
| 09/04/2024 | $42.70 | $42.43 (-0.63%) | $43.00 | $42.40 | 981,000 | $43.24 B |
| 09/03/2024 | $42.70 | $42.64 (-0.14%) | $42.77 | $42.06 | 1.06 M | $43.45 B |
| 08/30/2024 | $42.75 | $42.88 (0.3%) | $43.06 | $42.71 | 1.07 M | $43.69 B |
| 08/29/2024 | $42.20 | $42.75 (1.3%) | $42.81 | $42.19 | 1.32 M | $43.56 B |
| 08/28/2024 | $42.47 | $42.08 (-0.92%) | $42.47 | $41.83 | 1.47 M | $42.88 B |
| 08/27/2024 | $42.83 | $42.36 (-1.1%) | $43.01 | $42.25 | 1.35 M | $43.16 B |
| 08/26/2024 | $42.61 | $42.85 (0.56%) | $43.03 | $42.61 | 1.05 M | $43.66 B |
| 08/23/2024 | $42.35 | $42.63 (0.66%) | $42.79 | $42.35 | 939,900 | $43.44 B |
| 08/22/2024 | $42.18 | $42.33 (0.36%) | $42.53 | $42.18 | 823,978 | $43.13 B |
| 08/21/2024 | $42.11 | $42.16 (0.12%) | $42.25 | $41.93 | 1.05 M | $42.96 B |
| 08/20/2024 | $42.55 | $42.05 (-1.18%) | $42.61 | $41.94 | 980,600 | $42.85 B |
| 08/19/2024 | $42.31 | $42.60 (0.69%) | $42.93 | $42.22 | 1.44 M | $43.41 B |
| 08/16/2024 | $41.90 | $42.39 (1.17%) | $42.39 | $41.80 | 1.64 M | $43.20 B |
| 08/15/2024 | $41.49 | $41.85 (0.87%) | $42.02 | $41.37 | 2.84 M | $42.65 B |
| 08/14/2024 | $40.85 | $41.41 (1.37%) | $41.68 | $40.73 | 2.35 M | $42.20 B |
| 08/13/2024 | $40.35 | $40.62 (0.67%) | $40.84 | $39.95 | 3.77 M | $41.39 B |
| 08/12/2024 | $40.80 | $40.44 (-0.88%) | $41.03 | $40.31 | 2.07 M | $41.21 B |
| 08/09/2024 | $41.19 | $40.76 (-1.04%) | $41.19 | $40.43 | 2.63 M | $41.53 B |
| 08/08/2024 | $41.45 | $42.11 (1.59%) | $42.33 | $41.31 | 1.83 M | $42.91 B |
| 08/07/2024 | $42.65 | $41.42 (-2.88%) | $42.65 | $41.28 | 3.29 M | $42.21 B |
| 08/06/2024 | $42.32 | $41.62 (-1.65%) | $42.69 | $40.99 | 3.26 M | $42.41 B |
| 08/05/2024 | $41.08 | $41.13 (0.12%) | $41.51 | $40.15 | 2.78 M | $41.91 B |
| 08/02/2024 | $42.47 | $42.12 (-0.82%) | $42.55 | $41.80 | 2.08 M | $42.46 B |
| 08/01/2024 | $42.85 | $42.58 (-0.63%) | $42.94 | $42.39 | 1.36 M | $42.92 B |
| 07/31/2024 | $43.36 | $42.82 (-1.25%) | $43.37 | $42.76 | 1.23 M | $43.16 B |
| 07/30/2024 | $42.86 | $43.11 (0.58%) | $43.19 | $42.75 | 1.22 M | $43.45 B |
| 07/29/2024 | $43.19 | $42.98 (-0.49%) | $43.27 | $42.86 | 935,201 | $43.32 B |
| 07/26/2024 | $42.45 | $43.09 (1.51%) | $43.25 | $42.45 | 2.26 M | $43.43 B |
| 07/25/2024 | $42.77 | $42.41 (-0.84%) | $43.13 | $42.41 | 1.16 M | $42.75 B |
| 07/24/2024 | $42.99 | $42.62 (-0.86%) | $43.10 | $42.58 | 1.69 M | $42.96 B |
| 07/23/2024 | $43.35 | $43.01 (-0.78%) | $43.40 | $42.93 | 1.22 M | $43.35 B |
| 07/22/2024 | $43.08 | $43.31 (0.53%) | $43.42 | $42.84 | 1.16 M | $43.66 B |
| 07/19/2024 | $42.86 | $43.11 (0.58%) | $43.24 | $42.76 | 969,491 | $43.45 B |
| 07/18/2024 | $42.75 | $42.82 (0.16%) | $42.98 | $42.68 | 856,020 | $43.16 B |
| 07/17/2024 | $42.40 | $42.71 (0.73%) | $42.74 | $42.29 | 1.38 M | $43.05 B |
| 07/16/2024 | $42.30 | $42.23 (-0.17%) | $42.59 | $42.05 | 2.20 M | $42.57 B |
| 07/15/2024 | $42.11 | $42.36 (0.59%) | $42.50 | $42.01 | 889,650 | $42.70 B |
| 07/12/2024 | $41.93 | $41.91 (-0.05%) | $42.13 | $41.89 | 1.18 M | $42.25 B |
| 07/11/2024 | $42.00 | $41.81 (-0.45%) | $42.00 | $41.60 | 1.33 M | $42.14 B |
| 07/10/2024 | $42.06 | $41.83 (-0.55%) | $42.06 | $41.70 | 3.56 M | $42.16 B |
| 07/09/2024 | $42.34 | $42.11 (-0.54%) | $42.39 | $41.94 | 1.81 M | $42.45 B |
| 07/08/2024 | $42.44 | $42.33 (-0.26%) | $42.63 | $42.18 | 970,462 | $42.67 B |
| 07/05/2024 | $42.87 | $42.49 (-0.89%) | $42.88 | $42.40 | 828,289 | $42.83 B |
| 07/03/2024 | $42.75 | $42.88 (0.3%) | $43.07 | $42.75 | 586,278 | $43.22 B |
| 07/02/2024 | $42.88 | $42.72 (-0.37%) | $42.90 | $42.54 | 1.27 M | $43.06 B |
| 07/01/2024 | $43.00 | $42.88 (-0.28%) | $43.00 | $42.52 | 1.06 M | $43.22 B |