5 DAY PERFORMANCE
-0.92%
1 MONTH PERFORMANCE
-2.09%
3 MONTH PERFORMANCE
+6.92%
6 MONTH PERFORMANCE
+14.10%
YEAR-TO-DATE PERFORMANCE
+28.70%
1 YEAR PERFORMANCE
+29.80%
MPLX LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $46.00 | $47.28 (2.78%) | $47.39 | $46.00 | 3.29 M | $48.23 B |
| 12/19/2024 | $47.05 | $46.14 (-1.93%) | $47.42 | $45.89 | 2.46 M | $47.06 B |
| 12/18/2024 | $47.67 | $46.41 (-2.64%) | $47.78 | $46.34 | 2.33 M | $47.34 B |
| 12/17/2024 | $47.53 | $47.70 (0.36%) | $47.92 | $47.12 | 2.57 M | $48.65 B |
| 12/16/2024 | $48.84 | $47.70 (-2.33%) | $48.85 | $47.50 | 2.88 M | $48.65 B |
| 12/13/2024 | $48.60 | $48.86 (0.53%) | $48.97 | $48.35 | 3.47 M | $49.84 B |
| 12/12/2024 | $48.41 | $48.66 (0.52%) | $49.33 | $48.33 | 1.65 M | $49.63 B |
| 12/11/2024 | $47.76 | $48.24 (1.01%) | $48.48 | $47.75 | 1.91 M | $49.20 B |
| 12/10/2024 | $48.12 | $47.75 (-0.77%) | $48.30 | $47.42 | 3.34 M | $48.71 B |
| 12/09/2024 | $49.07 | $48.26 (-1.65%) | $49.23 | $48.18 | 1.40 M | $49.23 B |
| 12/06/2024 | $49.57 | $49.00 (-1.15%) | $49.85 | $48.62 | 1.76 M | $49.98 B |
| 12/05/2024 | $49.77 | $49.68 (-0.18%) | $49.94 | $49.55 | 1.07 M | $50.67 B |
| 12/04/2024 | $50.51 | $49.62 (-1.76%) | $50.52 | $49.41 | 1.80 M | $50.61 B |
| 12/03/2024 | $51.19 | $50.56 (-1.23%) | $51.30 | $50.16 | 1.60 M | $51.57 B |
| 12/02/2024 | $51.76 | $51.19 (-1.1%) | $51.82 | $50.80 | 1.31 M | $52.21 B |
| 11/29/2024 | $50.84 | $51.66 (1.61%) | $51.94 | $50.73 | 1.19 M | $52.69 B |
| 11/27/2024 | $49.90 | $50.53 (1.26%) | $50.73 | $49.75 | 1.45 M | $51.54 B |
| 11/26/2024 | $49.12 | $49.65 (1.08%) | $49.69 | $49.10 | 1.18 M | $50.64 B |
| 11/25/2024 | $49.65 | $49.09 (-1.13%) | $49.88 | $48.80 | 1.68 M | $50.07 B |
| 11/22/2024 | $48.39 | $49.50 (2.29%) | $49.54 | $48.30 | 2.49 M | $50.49 B |
| 11/21/2024 | $47.75 | $48.27 (1.09%) | $48.49 | $47.68 | 1.74 M | $49.24 B |
| 11/20/2024 | $47.79 | $47.58 (-0.44%) | $47.79 | $47.29 | 1.34 M | $48.53 B |
| 11/19/2024 | $47.47 | $47.67 (0.42%) | $47.71 | $47.26 | 1.44 M | $48.62 B |
| 11/18/2024 | $47.34 | $47.46 (0.25%) | $47.54 | $47.02 | 1.87 M | $48.41 B |
| 11/15/2024 | $46.65 | $47.02 (0.79%) | $47.35 | $46.56 | 2.13 M | $47.96 B |
| 11/14/2024 | $45.68 | $46.40 (1.58%) | $46.42 | $45.68 | 1.20 M | $47.33 B |
| 11/13/2024 | $46.13 | $45.63 (-1.08%) | $46.17 | $45.53 | 8.89 M | $46.54 B |
| 11/12/2024 | $46.40 | $46.00 (-0.86%) | $46.54 | $45.56 | 1.42 M | $46.92 B |
| 11/11/2024 | $45.69 | $46.29 (1.31%) | $46.32 | $45.65 | 2.67 M | $47.22 B |
| 11/08/2024 | $46.16 | $45.98 (-0.39%) | $46.32 | $45.81 | 2.09 M | $46.90 B |
| 11/07/2024 | $47.00 | $47.05 (0.11%) | $47.62 | $46.52 | 2.69 M | $47.99 B |
| 11/06/2024 | $46.28 | $46.44 (0.35%) | $46.47 | $45.72 | 2.43 M | $47.37 B |
| 11/05/2024 | $45.20 | $45.38 (0.4%) | $45.87 | $45.09 | 3.12 M | $46.29 B |
| 11/04/2024 | $44.44 | $44.32 (-0.27%) | $44.81 | $44.11 | 2.07 M | $45.21 B |
| 11/01/2024 | $44.54 | $44.21 (-0.74%) | $44.71 | $44.07 | 1.29 M | $45.05 B |
| 10/31/2024 | $44.42 | $44.42 (0%) | $44.59 | $44.07 | 1.38 M | $45.26 B |
| 10/30/2024 | $44.90 | $44.37 (-1.18%) | $45.11 | $44.23 | 1.99 M | $45.21 B |
| 10/29/2024 | $43.89 | $44.74 (1.94%) | $44.82 | $43.62 | 2.46 M | $45.59 B |
| 10/28/2024 | $43.85 | $43.77 (-0.18%) | $43.90 | $43.54 | 1.26 M | $44.60 B |
| 10/25/2024 | $43.94 | $43.93 (-0.02%) | $44.13 | $43.88 | 925,704 | $44.76 B |
| 10/24/2024 | $44.09 | $43.94 (-0.34%) | $44.17 | $43.88 | 1.09 M | $44.77 B |
| 10/23/2024 | $44.10 | $43.85 (-0.57%) | $44.21 | $43.55 | 1.00 M | $44.68 B |
| 10/22/2024 | $43.99 | $44.13 (0.32%) | $44.18 | $43.85 | 856,049 | $44.97 B |
| 10/21/2024 | $44.60 | $43.97 (-1.41%) | $44.60 | $43.88 | 1.77 M | $44.81 B |
| 10/18/2024 | $44.23 | $44.34 (0.25%) | $44.44 | $43.92 | 1.08 M | $45.18 B |
| 10/17/2024 | $44.57 | $44.32 (-0.56%) | $44.77 | $44.28 | 998,700 | $45.16 B |
| 10/16/2024 | $44.22 | $44.47 (0.57%) | $44.78 | $44.16 | 1.35 M | $45.31 B |
| 10/15/2024 | $44.02 | $44.09 (0.16%) | $44.26 | $43.75 | 1.21 M | $44.93 B |
| 10/14/2024 | $44.32 | $44.09 (-0.52%) | $44.38 | $43.90 | 1.45 M | $44.93 B |
| 10/11/2024 | $43.95 | $44.32 (0.84%) | $44.37 | $43.93 | 799,320 | $45.16 B |
| 10/10/2024 | $44.24 | $43.97 (-0.61%) | $44.43 | $43.83 | 1.44 M | $44.81 B |
| 10/09/2024 | $43.67 | $44.05 (0.87%) | $44.15 | $43.53 | 1.01 M | $44.89 B |
| 10/08/2024 | $44.02 | $43.78 (-0.55%) | $44.05 | $43.58 | 1.14 M | $44.61 B |
| 10/07/2024 | $44.89 | $44.15 (-1.65%) | $44.89 | $43.91 | 1.84 M | $44.99 B |
| 10/04/2024 | $45.09 | $44.66 (-0.95%) | $45.09 | $44.43 | 949,431 | $45.51 B |
| 10/03/2024 | $44.84 | $44.85 (0.02%) | $45.18 | $44.60 | 1.17 M | $45.70 B |
| 10/02/2024 | $44.98 | $44.74 (-0.53%) | $44.98 | $44.61 | 997,802 | $45.59 B |
| 10/01/2024 | $44.44 | $44.68 (0.54%) | $44.85 | $44.41 | 1.04 M | $45.53 B |
| 09/30/2024 | $44.84 | $44.46 (-0.85%) | $44.93 | $44.26 | 1.32 M | $45.30 B |
| 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 |