5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
+4.85%
3 MONTH PERFORMANCE
+0.09%
6 MONTH PERFORMANCE
+7.88%
YEAR-TO-DATE PERFORMANCE
+9.01%
1 YEAR PERFORMANCE
+12.73%
MPLX LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $56.00 | $56.52 (0.93%) | $56.77 | $56.00 | 1.12 M | $57.48 B |
| 06/25/2026 | $56.20 | $56.07 (-0.23%) | $57.20 | $56.05 | 1.53 M | $57.02 B |
| 06/24/2026 | $57.27 | $56.23 (-1.82%) | $57.60 | $56.20 | 1.49 M | $57.19 B |
| 06/23/2026 | $56.68 | $57.68 (1.76%) | $57.74 | $56.56 | 1.07 M | $58.66 B |
| 06/22/2026 | $56.50 | $56.90 (0.71%) | $57.32 | $56.28 | 1.54 M | $57.87 B |
| 06/18/2026 | $55.74 | $56.84 (1.97%) | $56.92 | $55.43 | 3.19 M | $57.81 B |
| 06/17/2026 | $55.90 | $55.91 (0.02%) | $56.25 | $55.73 | 1.08 M | $56.86 B |
| 06/16/2026 | $55.96 | $56.08 (0.21%) | $56.32 | $55.37 | 1.13 M | $57.03 B |
| 06/15/2026 | $56.02 | $55.67 (-0.62%) | $56.93 | $55.58 | 2.09 M | $56.62 B |
| 06/12/2026 | $56.31 | $56.87 (0.99%) | $57.68 | $56.28 | 1.77 M | $57.84 B |
| 06/11/2026 | $56.56 | $56.49 (-0.12%) | $56.91 | $56.12 | 1.43 M | $57.45 B |
| 06/10/2026 | $56.50 | $56.39 (-0.19%) | $57.23 | $56.31 | 1.29 M | $57.35 B |
| 06/09/2026 | $56.50 | $56.50 (0%) | $57.18 | $56.33 | 2.00 M | $57.46 B |
| 06/08/2026 | $56.43 | $56.41 (-0.04%) | $56.94 | $56.10 | 960.80 K | $57.37 B |
| 06/05/2026 | $56.13 | $56.48 (0.62%) | $57.17 | $55.94 | 1.68 M | $57.44 B |
| 06/04/2026 | $55.26 | $56.32 (1.92%) | $56.40 | $55.26 | 1.55 M | $57.28 B |
| 06/03/2026 | $55.60 | $55.26 (-0.61%) | $56.19 | $55.10 | 1.71 M | $56.20 B |
| 06/02/2026 | $55.00 | $55.68 (1.24%) | $55.68 | $55.00 | 924.21 K | $56.63 B |
| 06/01/2026 | $54.85 | $54.99 (0.26%) | $55.26 | $54.74 | 1.29 M | $55.92 B |
| 05/29/2026 | $55.27 | $54.65 (-1.12%) | $55.49 | $54.32 | 2.22 M | $55.58 B |
| 05/28/2026 | $55.69 | $55.49 (-0.36%) | $55.96 | $55.30 | 1.70 M | $56.43 B |
| 05/27/2026 | $56.41 | $55.71 (-1.24%) | $57.28 | $55.65 | 1.85 M | $56.66 B |
| 05/26/2026 | $56.20 | $56.47 (0.48%) | $57.15 | $56.08 | 1.86 M | $57.43 B |
| 05/22/2026 | $55.50 | $56.47 (1.75%) | $56.65 | $55.50 | 1.79 M | $57.43 B |
| 05/21/2026 | $55.60 | $55.62 (0.04%) | $56.02 | $55.36 | 1.72 M | $56.57 B |
| 05/20/2026 | $55.38 | $55.44 (0.11%) | $55.91 | $55.29 | 1.37 M | $56.38 B |
| 05/19/2026 | $55.28 | $55.59 (0.56%) | $55.94 | $55.14 | 1.22 M | $56.54 B |
| 05/18/2026 | $54.56 | $55.44 (1.61%) | $55.45 | $54.22 | 1.42 M | $56.38 B |
| 05/15/2026 | $55.77 | $54.77 (-1.79%) | $55.80 | $54.58 | 2.52 M | $55.70 B |
| 05/14/2026 | $54.61 | $55.57 (1.76%) | $55.60 | $54.61 | 5.01 M | $56.51 B |
| 05/13/2026 | $54.34 | $54.81 (0.86%) | $54.83 | $53.94 | 1.97 M | $55.74 B |
| 05/12/2026 | $54.14 | $54.39 (0.46%) | $54.63 | $53.71 | 1.56 M | $55.31 B |
| 05/11/2026 | $54.10 | $54.03 (-0.13%) | $54.21 | $53.40 | 1.83 M | $54.95 B |
| 05/08/2026 | $55.20 | $54.00 (-2.17%) | $55.29 | $53.86 | 2.52 M | $54.92 B |
| 05/07/2026 | $55.35 | $56.27 (1.66%) | $56.27 | $54.76 | 2.04 M | $57.23 B |
| 05/06/2026 | $55.40 | $55.66 (0.47%) | $56.00 | $54.52 | 6.24 M | $56.61 B |
| 05/05/2026 | $56.80 | $55.66 (-2.01%) | $57.00 | $54.84 | 3.30 M | $56.61 B |
| 05/04/2026 | $57.00 | $57.17 (0.3%) | $57.51 | $56.65 | 2.09 M | $58.14 B |
| 05/01/2026 | $56.49 | $56.61 (0.21%) | $57.03 | $56.26 | 2.12 M | $57.57 B |
| 04/30/2026 | $55.66 | $56.27 (1.1%) | $56.61 | $55.53 | 2.35 M | $57.23 B |
| 04/29/2026 | $55.31 | $55.52 (0.38%) | $55.69 | $55.00 | 3.79 M | $56.46 B |
| 04/28/2026 | $55.11 | $55.08 (-0.05%) | $55.33 | $54.36 | 2.64 M | $56.02 B |
| 04/27/2026 | $55.34 | $54.61 (-1.32%) | $55.65 | $54.61 | 2.24 M | $55.54 B |
| 04/24/2026 | $55.45 | $55.34 (-0.2%) | $55.75 | $54.76 | 3.45 M | $56.28 B |
| 04/23/2026 | $55.73 | $55.61 (-0.22%) | $56.16 | $55.28 | 1.42 M | $56.56 B |
| 04/22/2026 | $55.73 | $55.70 (-0.05%) | $56.01 | $55.51 | 1.65 M | $56.65 B |
| 04/21/2026 | $55.96 | $55.47 (-0.88%) | $56.10 | $55.36 | 2.75 M | $56.41 B |
| 04/20/2026 | $56.11 | $55.69 (-0.75%) | $56.50 | $55.48 | 1.12 M | $56.64 B |
| 04/17/2026 | $55.08 | $55.88 (1.45%) | $55.91 | $54.52 | 4.33 M | $56.83 B |
| 04/16/2026 | $54.89 | $55.24 (0.64%) | $55.65 | $54.66 | 918.74 K | $56.18 B |
| 04/15/2026 | $54.90 | $54.77 (-0.24%) | $55.27 | $54.67 | 1.06 M | $55.70 B |
| 04/14/2026 | $55.80 | $55.01 (-1.42%) | $55.96 | $54.78 | 3.82 M | $55.95 B |
| 04/13/2026 | $56.41 | $56.07 (-0.6%) | $56.45 | $55.52 | 2.04 M | $57.02 B |
| 04/10/2026 | $56.42 | $56.15 (-0.48%) | $56.92 | $56.10 | 2.16 M | $57.10 B |
| 04/09/2026 | $55.76 | $56.36 (1.08%) | $56.83 | $55.76 | 1.13 M | $57.32 B |
| 04/08/2026 | $54.75 | $55.89 (2.08%) | $55.98 | $54.11 | 2.20 M | $56.84 B |
| 04/07/2026 | $55.35 | $55.24 (-0.2%) | $55.87 | $55.06 | 1.91 M | $56.18 B |
| 04/06/2026 | $55.69 | $55.66 (-0.05%) | $56.23 | $55.35 | 1.16 M | $56.61 B |
| 04/02/2026 | $56.25 | $55.90 (-0.62%) | $56.50 | $55.05 | 2.04 M | $56.85 B |
| 04/01/2026 | $56.52 | $55.92 (-1.06%) | $56.52 | $55.68 | 2.53 M | $56.87 B |
| 03/31/2026 | $57.73 | $57.07 (-1.14%) | $57.99 | $56.50 | 2.18 M | $58.04 B |
| 03/30/2026 | $58.40 | $57.67 (-1.25%) | $58.70 | $57.23 | 2.36 M | $58.65 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.
