5 DAY PERFORMANCE
-7.94%
1 MONTH PERFORMANCE
-3.22%
3 MONTH PERFORMANCE
-1.76%
6 MONTH PERFORMANCE
-3.31%
YEAR-TO-DATE PERFORMANCE
+3.68%
1 YEAR PERFORMANCE
+1.27%
MPLX Lp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/08/2025 | $49.00 | $48.84 (-0.33%) | $49.07 | $48.40 | 1.39 M | $49.77 B |
| 10/07/2025 | $49.04 | $49.10 (0.12%) | $49.30 | $48.81 | 1.80 M | $50.03 B |
| 10/06/2025 | $49.70 | $49.17 (-1.07%) | $49.77 | $49.06 | 1.52 M | $50.10 B |
| 10/03/2025 | $49.59 | $49.62 (0.06%) | $50.19 | $49.49 | 1.60 M | $50.56 B |
| 10/02/2025 | $49.70 | $49.51 (-0.38%) | $49.78 | $49.41 | 1.29 M | $50.45 B |
| 10/01/2025 | $49.99 | $49.70 (-0.58%) | $50.05 | $49.55 | 1.36 M | $50.64 B |
| 09/30/2025 | $50.00 | $49.95 (-0.1%) | $50.24 | $49.60 | 2.42 M | $50.90 B |
| 09/29/2025 | $51.19 | $50.06 (-2.21%) | $51.19 | $49.86 | 2.26 M | $51.01 B |
| 09/26/2025 | $51.35 | $51.28 (-0.14%) | $51.77 | $51.23 | 833.54 K | $52.25 B |
| 09/25/2025 | $51.13 | $51.36 (0.45%) | $51.65 | $50.70 | 3.18 M | $52.34 B |
| 09/24/2025 | $50.25 | $51.12 (1.73%) | $51.42 | $50.21 | 1.46 M | $52.09 B |
| 09/23/2025 | $50.12 | $50.13 (0.02%) | $50.23 | $49.97 | 1.13 M | $51.08 B |
| 09/22/2025 | $50.37 | $50.04 (-0.66%) | $50.40 | $49.91 | 1.24 M | $50.99 B |
| 09/19/2025 | $50.58 | $50.33 (-0.49%) | $50.87 | $50.28 | 1.58 M | $51.29 B |
| 09/18/2025 | $51.00 | $50.75 (-0.49%) | $51.30 | $50.58 | 1.12 M | $51.71 B |
| 09/17/2025 | $51.12 | $51.01 (-0.22%) | $51.33 | $50.86 | 981.80 K | $51.98 B |
| 09/16/2025 | $51.31 | $51.06 (-0.49%) | $51.54 | $50.84 | 817.00 K | $52.03 B |
| 09/15/2025 | $51.15 | $51.22 (0.14%) | $51.60 | $51.08 | 2.43 M | $52.19 B |
| 09/12/2025 | $50.95 | $51.08 (0.26%) | $51.09 | $50.70 | 1.38 M | $52.05 B |
| 09/11/2025 | $49.92 | $50.84 (1.84%) | $50.90 | $49.89 | 1.58 M | $51.81 B |
| 09/10/2025 | $50.16 | $49.82 (-0.68%) | $50.67 | $49.81 | 1.62 M | $50.77 B |
| 09/09/2025 | $50.00 | $50.03 (0.06%) | $50.44 | $50.00 | 874.20 K | $50.98 B |
| 09/08/2025 | $50.50 | $50.14 (-0.71%) | $50.67 | $49.97 | 1.23 M | $51.09 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.
