-
5 DAY PERFORMANCE
+0.94% -
1 MONTH PERFORMANCE
+5.26% -
3 MONTH PERFORMANCE
+12.07% -
6 MONTH PERFORMANCE
+14.73% -
YEAR-TO-DATE PERFORMANCE
+26.39% -
1 YEAR PERFORMANCE
+30.00%
MPLX LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |