5 DAY PERFORMANCE
-1.65%
1 MONTH PERFORMANCE
-4.02%
3 MONTH PERFORMANCE
+9.71%
6 MONTH PERFORMANCE
+4.37%
YEAR-TO-DATE PERFORMANCE
-0.73%
1 YEAR PERFORMANCE
+9.28%
MPLX LP Unit Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $52.56 | $53.00 (0.84%) | $53.32 | $52.55 | 1.13 M | $54.01 B |
| 01/08/2026 | $52.29 | $52.55 (0.5%) | $52.75 | $51.60 | 1.74 M | $53.55 B |
| 01/07/2026 | $52.25 | $52.34 (0.17%) | $52.59 | $51.66 | 1.66 M | $53.33 B |
| 01/06/2026 | $53.36 | $52.22 (-2.14%) | $53.36 | $52.11 | 1.63 M | $53.21 B |
| 01/05/2026 | $54.25 | $53.30 (-1.75%) | $54.25 | $52.50 | 1.99 M | $54.31 B |
| 01/02/2026 | $53.24 | $53.87 (1.18%) | $54.20 | $53.01 | 1.01 M | $54.89 B |
| 12/31/2025 | $53.71 | $53.37 (-0.63%) | $53.80 | $53.14 | 962.40 K | $54.38 B |
| 12/30/2025 | $54.03 | $53.64 (-0.72%) | $54.32 | $53.50 | 2.57 M | $54.66 B |
| 12/29/2025 | $53.93 | $54.01 (0.15%) | $54.27 | $53.91 | 733.58 K | $55.04 B |
| 12/26/2025 | $54.00 | $53.93 (-0.13%) | $54.29 | $53.80 | 569.65 K | $54.95 B |
| 12/24/2025 | $54.00 | $54.03 (0.06%) | $54.26 | $53.63 | 390.80 K | $55.06 B |
| 12/23/2025 | $53.95 | $53.99 (0.07%) | $54.03 | $53.62 | 847.35 K | $55.02 B |
| 12/22/2025 | $54.20 | $53.76 (-0.81%) | $54.21 | $53.01 | 1.31 M | $54.78 B |
| 12/19/2025 | $53.01 | $53.70 (1.3%) | $54.06 | $53.01 | 3.80 M | $54.72 B |
| 12/18/2025 | $54.34 | $53.21 (-2.08%) | $54.44 | $52.88 | 2.08 M | $54.22 B |
| 12/17/2025 | $54.00 | $54.47 (0.87%) | $54.49 | $54.00 | 1.17 M | $55.50 B |
| 12/16/2025 | $54.80 | $53.99 (-1.48%) | $54.80 | $53.97 | 1.45 M | $55.02 B |
| 12/15/2025 | $54.74 | $54.90 (0.29%) | $55.00 | $54.31 | 1.40 M | $55.94 B |
| 12/12/2025 | $54.47 | $54.85 (0.7%) | $54.85 | $54.14 | 1.14 M | $55.89 B |
| 12/11/2025 | $55.02 | $54.52 (-0.91%) | $55.30 | $54.30 | 1.39 M | $55.56 B |
| 12/10/2025 | $55.20 | $55.15 (-0.09%) | $55.48 | $54.82 | 1.08 M | $56.20 B |
| 12/09/2025 | $55.62 | $55.20 (-0.76%) | $56.16 | $55.12 | 1.37 M | $56.25 B |
| 12/08/2025 | $55.94 | $55.55 (-0.7%) | $56.00 | $55.27 | 976.30 K | $56.61 B |
| 12/05/2025 | $55.96 | $55.86 (-0.18%) | $56.26 | $55.45 | 1.16 M | $56.92 B |
| 12/04/2025 | $54.85 | $55.88 (1.88%) | $55.93 | $54.84 | 1.72 M | $56.94 B |
| 12/03/2025 | $54.14 | $54.82 (1.26%) | $54.89 | $54.02 | 1.15 M | $55.86 B |
| 12/02/2025 | $54.80 | $53.90 (-1.64%) | $54.93 | $53.87 | 1.40 M | $54.92 B |
| 12/01/2025 | $54.00 | $54.85 (1.57%) | $54.94 | $54.00 | 1.33 M | $55.89 B |
| 11/28/2025 | $53.72 | $54.33 (1.14%) | $54.43 | $53.68 | 720.60 K | $55.36 B |
| 11/26/2025 | $53.50 | $53.64 (0.26%) | $53.94 | $53.43 | 1.25 M | $54.66 B |
| 11/25/2025 | $53.22 | $53.46 (0.45%) | $53.98 | $53.15 | 1.56 M | $54.48 B |
| 11/24/2025 | $54.34 | $53.24 (-2.02%) | $54.34 | $52.56 | 1.83 M | $54.25 B |
| 11/21/2025 | $53.48 | $54.06 (1.08%) | $54.24 | $53.40 | 1.36 M | $55.09 B |
| 11/20/2025 | $53.38 | $53.48 (0.19%) | $54.08 | $53.15 | 1.39 M | $54.50 B |
| 11/19/2025 | $52.90 | $53.32 (0.79%) | $53.38 | $52.31 | 1.10 M | $54.33 B |
| 11/18/2025 | $52.59 | $52.87 (0.53%) | $53.14 | $52.55 | 1.62 M | $53.87 B |
| 11/17/2025 | $53.31 | $52.80 (-0.96%) | $53.31 | $52.67 | 1.26 M | $53.80 B |
| 11/14/2025 | $52.27 | $53.21 (1.8%) | $53.30 | $51.93 | 1.95 M | $54.22 B |
| 11/13/2025 | $52.42 | $51.95 (-0.9%) | $52.86 | $51.79 | 1.88 M | $52.94 B |
| 11/12/2025 | $51.96 | $52.47 (0.98%) | $52.48 | $51.80 | 1.68 M | $53.47 B |
| 11/11/2025 | $51.64 | $52.04 (0.77%) | $52.23 | $51.61 | 2.22 M | $53.03 B |
| 11/10/2025 | $51.39 | $51.78 (0.76%) | $51.79 | $51.03 | 2.58 M | $52.76 B |
| 11/07/2025 | $50.52 | $51.27 (1.48%) | $51.33 | $50.22 | 1.68 M | $52.24 B |
| 11/06/2025 | $51.66 | $51.53 (-0.25%) | $52.03 | $51.48 | 1.94 M | $52.51 B |
| 11/05/2025 | $51.09 | $51.58 (0.96%) | $52.07 | $50.90 | 2.65 M | $52.56 B |
| 11/04/2025 | $51.44 | $51.20 (-0.47%) | $51.69 | $50.37 | 3.22 M | $52.17 B |
| 11/03/2025 | $51.05 | $50.85 (-0.39%) | $51.16 | $50.67 | 2.62 M | $51.82 B |
| 10/31/2025 | $50.77 | $50.76 (-0.02%) | $50.88 | $50.26 | 1.38 M | $51.72 B |
| 10/30/2025 | $50.55 | $50.57 (0.04%) | $50.82 | $50.33 | 1.29 M | $51.53 B |
| 10/29/2025 | $50.90 | $50.29 (-1.2%) | $50.93 | $50.22 | 2.55 M | $51.25 B |
| 10/28/2025 | $50.82 | $50.77 (-0.1%) | $50.84 | $50.51 | 1.28 M | $51.73 B |
| 10/27/2025 | $50.50 | $50.82 (0.63%) | $50.88 | $50.30 | 869.20 K | $51.79 B |
| 10/24/2025 | $51.00 | $50.45 (-1.08%) | $51.00 | $50.12 | 1.32 M | $51.41 B |
| 10/23/2025 | $50.91 | $50.88 (-0.06%) | $50.98 | $50.57 | 1.69 M | $51.85 B |
| 10/22/2025 | $49.80 | $50.59 (1.59%) | $50.73 | $49.71 | 1.77 M | $51.55 B |
| 10/21/2025 | $49.62 | $49.61 (-0.02%) | $49.80 | $49.43 | 797.50 K | $50.55 B |
| 10/20/2025 | $49.00 | $49.62 (1.27%) | $49.83 | $49.00 | 1.69 M | $50.56 B |
| 10/17/2025 | $48.50 | $48.92 (0.87%) | $49.06 | $48.38 | 1.27 M | $49.85 B |
| 10/16/2025 | $49.34 | $48.53 (-1.64%) | $49.38 | $48.29 | 1.76 M | $49.45 B |
| 10/15/2025 | $49.14 | $49.32 (0.37%) | $49.88 | $49.04 | 1.55 M | $50.26 B |
| 10/14/2025 | $48.10 | $48.95 (1.77%) | $49.09 | $47.94 | 1.07 M | $49.88 B |
| 10/13/2025 | $48.02 | $48.62 (1.25%) | $48.67 | $47.96 | 1.25 M | $49.54 B |
| 10/10/2025 | $48.04 | $47.80 (-0.5%) | $48.48 | $47.80 | 1.88 M | $48.71 B |
| 10/09/2025 | $48.92 | $48.29 (-1.29%) | $48.99 | $48.08 | 2.20 M | $49.21 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.
