5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
+0.09%
3 MONTH PERFORMANCE
+5.35%
6 MONTH PERFORMANCE
+5.27%
YEAR-TO-DATE PERFORMANCE
+6.72%
1 YEAR PERFORMANCE
+19.11%
MPLX Lp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $51.30 | $51.04 (-0.5%) | $51.30 | $50.73 | 471.42 K | $52.06 B |
| 07/02/2025 | $50.91 | $51.05 (0.28%) | $51.27 | $50.46 | 775.81 K | $52.07 B |
| 07/01/2025 | $51.61 | $50.79 (-1.59%) | $51.61 | $50.73 | 1.77 M | $51.81 B |
| 06/30/2025 | $51.34 | $51.51 (0.33%) | $51.81 | $51.18 | 994.80 K | $52.54 B |
| 06/27/2025 | $51.21 | $51.61 (0.78%) | $51.74 | $51.05 | 1.28 M | $52.64 B |
| 06/26/2025 | $51.70 | $51.22 (-0.93%) | $52.00 | $50.87 | 2.30 M | $52.24 B |
| 06/25/2025 | $52.09 | $51.96 (-0.25%) | $52.16 | $51.24 | 1.28 M | $53.00 B |
| 06/24/2025 | $51.04 | $51.84 (1.57%) | $52.13 | $51.02 | 1.11 M | $52.88 B |
| 06/23/2025 | $51.66 | $51.13 (-1.03%) | $51.79 | $50.73 | 1.39 M | $52.15 B |
| 06/20/2025 | $51.44 | $51.38 (-0.12%) | $51.60 | $51.02 | 1.72 M | $52.41 B |
| 06/18/2025 | $51.51 | $51.41 (-0.19%) | $51.96 | $51.01 | 836.31 K | $52.44 B |
| 06/17/2025 | $51.72 | $51.45 (-0.52%) | $52.31 | $51.39 | 962.90 K | $52.48 B |
| 06/16/2025 | $52.00 | $51.51 (-0.94%) | $52.30 | $51.35 | 1.07 M | $52.54 B |
| 06/13/2025 | $52.17 | $51.88 (-0.56%) | $52.40 | $51.46 | 2.20 M | $52.92 B |
| 06/12/2025 | $51.59 | $51.87 (0.54%) | $51.88 | $51.36 | 596.51 K | $52.91 B |
| 06/11/2025 | $51.31 | $51.65 (0.66%) | $51.85 | $51.11 | 1.11 M | $52.68 B |
| 06/10/2025 | $51.19 | $50.93 (-0.51%) | $51.58 | $50.66 | 1.10 M | $51.95 B |
| 06/09/2025 | $51.53 | $51.06 (-0.91%) | $51.58 | $50.90 | 1.74 M | $52.08 B |
| 06/06/2025 | $51.50 | $51.32 (-0.35%) | $51.76 | $51.16 | 821.70 K | $52.35 B |
| 06/05/2025 | $51.24 | $51.30 (0.12%) | $51.54 | $50.98 | 882.34 K | $52.33 B |
| 06/04/2025 | $52.00 | $51.03 (-1.87%) | $52.16 | $50.88 | 926.17 K | $52.05 B |
| 06/03/2025 | $51.22 | $51.80 (1.13%) | $52.17 | $51.12 | 1.03 M | $52.84 B |
| 06/02/2025 | $51.47 | $51.40 (-0.14%) | $51.57 | $50.91 | 943.84 K | $52.43 B |
| 05/30/2025 | $50.86 | $51.00 (0.28%) | $51.63 | $50.74 | 1.33 M | $52.02 B |
| 05/29/2025 | $50.90 | $50.91 (0.02%) | $50.98 | $50.41 | 857.30 K | $51.93 B |
| 05/28/2025 | $51.32 | $50.86 (-0.9%) | $51.38 | $50.64 | 709.80 K | $51.88 B |
| 05/27/2025 | $51.44 | $51.16 (-0.54%) | $51.55 | $50.88 | 902.57 K | $52.18 B |
| 05/23/2025 | $50.09 | $50.61 (1.04%) | $50.83 | $50.00 | 1.03 M | $51.62 B |
| 05/22/2025 | $50.30 | $50.32 (0.04%) | $50.66 | $50.12 | 1.14 M | $51.33 B |
| 05/21/2025 | $51.38 | $50.65 (-1.42%) | $51.48 | $50.64 | 1.16 M | $51.66 B |
| 05/20/2025 | $51.76 | $51.38 (-0.73%) | $51.85 | $51.20 | 646.41 K | $52.41 B |
| 05/19/2025 | $51.83 | $51.84 (0.02%) | $51.87 | $51.36 | 1.14 M | $52.88 B |
| 05/16/2025 | $51.86 | $52.10 (0.46%) | $52.38 | $51.60 | 1.37 M | $53.14 B |
| 05/15/2025 | $50.35 | $51.64 (2.56%) | $51.71 | $50.35 | 1.20 M | $52.67 B |
| 05/14/2025 | $50.54 | $50.53 (-0.02%) | $50.73 | $49.96 | 1.07 M | $51.54 B |
| 05/13/2025 | $49.24 | $50.44 (2.44%) | $50.75 | $48.97 | 1.99 M | $51.45 B |
| 05/12/2025 | $50.20 | $48.96 (-2.47%) | $50.20 | $48.68 | 1.57 M | $49.94 B |
| 05/09/2025 | $49.10 | $49.12 (0.04%) | $49.39 | $48.67 | 1.25 M | $50.10 B |
| 05/08/2025 | $49.50 | $49.75 (0.51%) | $50.18 | $49.19 | 2.43 M | $50.75 B |
| 05/07/2025 | $50.47 | $49.25 (-2.42%) | $50.47 | $48.81 | 2.10 M | $50.14 B |
| 05/06/2025 | $50.65 | $49.79 (-1.7%) | $51.77 | $49.17 | 2.25 M | $50.69 B |
| 05/05/2025 | $51.75 | $50.63 (-2.16%) | $51.85 | $50.58 | 1.87 M | $51.54 B |
| 05/02/2025 | $51.48 | $51.87 (0.76%) | $52.04 | $51.03 | 1.33 M | $52.80 B |
| 05/01/2025 | $51.06 | $50.86 (-0.39%) | $51.70 | $50.57 | 1.93 M | $51.78 B |
| 04/30/2025 | $51.28 | $50.93 (-0.68%) | $51.50 | $50.25 | 1.65 M | $51.85 B |
| 04/29/2025 | $52.43 | $52.07 (-0.69%) | $52.63 | $51.68 | 878.19 K | $53.01 B |
| 04/28/2025 | $52.68 | $52.43 (-0.47%) | $52.73 | $51.72 | 1.19 M | $53.37 B |
| 04/25/2025 | $52.60 | $52.56 (-0.08%) | $52.71 | $51.80 | 908.68 K | $53.61 B |
| 04/24/2025 | $51.59 | $52.52 (1.8%) | $52.58 | $51.32 | 1.35 M | $53.57 B |
| 04/23/2025 | $51.49 | $51.17 (-0.62%) | $51.79 | $50.71 | 1.65 M | $52.19 B |
| 04/22/2025 | $50.04 | $50.62 (1.16%) | $51.04 | $49.80 | 1.35 M | $51.63 B |
| 04/21/2025 | $50.47 | $49.22 (-2.48%) | $50.71 | $48.90 | 1.77 M | $50.20 B |
| 04/17/2025 | $50.48 | $50.57 (0.18%) | $51.63 | $50.26 | 1.76 M | $51.58 B |
| 04/16/2025 | $50.36 | $50.22 (-0.28%) | $51.22 | $50.15 | 1.06 M | $51.22 B |
| 04/15/2025 | $49.91 | $50.13 (0.44%) | $50.79 | $49.70 | 1.59 M | $51.13 B |
| 04/14/2025 | $49.16 | $49.60 (0.9%) | $49.93 | $48.75 | 1.58 M | $50.59 B |
| 04/11/2025 | $47.50 | $48.19 (1.45%) | $48.27 | $46.72 | 1.47 M | $49.15 B |
| 04/10/2025 | $48.00 | $47.41 (-1.23%) | $48.13 | $46.29 | 2.18 M | $48.36 B |
| 04/09/2025 | $46.00 | $48.27 (4.93%) | $49.22 | $45.45 | 4.88 M | $49.24 B |
| 04/08/2025 | $49.22 | $46.68 (-5.16%) | $49.47 | $46.19 | 2.80 M | $47.61 B |
| 04/07/2025 | $46.01 | $47.22 (2.63%) | $49.27 | $44.60 | 5.14 M | $48.16 B |
| 04/04/2025 | $50.51 | $48.48 (-4.02%) | $50.68 | $47.39 | 6.06 M | $49.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
