5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+3.62%
3 MONTH PERFORMANCE
+5.49%
6 MONTH PERFORMANCE
+10.88%
YEAR-TO-DATE PERFORMANCE
+9.01%
1 YEAR PERFORMANCE
+18.83%
MPLX LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $54.14 | $54.39 (0.46%) | $54.63 | $53.71 | 1.55 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 |
| 03/27/2026 | $58.82 | $58.13 (-1.17%) | $59.74 | $58.05 | 1.73 M | $59.12 B |
| 03/26/2026 | $59.05 | $58.96 (-0.15%) | $59.35 | $58.50 | 1.43 M | $59.96 B |
| 03/25/2026 | $58.94 | $58.89 (-0.08%) | $59.20 | $58.61 | 1.15 M | $59.89 B |
| 03/24/2026 | $58.73 | $59.17 (0.75%) | $59.98 | $58.63 | 1.27 M | $60.18 B |
| 03/23/2026 | $57.74 | $58.65 (1.58%) | $58.75 | $57.37 | 1.04 M | $59.65 B |
| 03/20/2026 | $58.42 | $57.99 (-0.74%) | $58.86 | $57.44 | 3.31 M | $58.98 B |
| 03/19/2026 | $57.47 | $58.28 (1.41%) | $58.35 | $57.12 | 1.49 M | $59.27 B |
| 03/18/2026 | $58.15 | $57.37 (-1.34%) | $58.54 | $57.31 | 1.76 M | $58.35 B |
| 03/17/2026 | $58.10 | $58.34 (0.41%) | $58.85 | $58.10 | 1.03 M | $59.33 B |
| 03/16/2026 | $59.05 | $58.10 (-1.61%) | $59.12 | $57.95 | 1.40 M | $59.09 B |
| 03/13/2026 | $58.34 | $58.52 (0.31%) | $58.98 | $57.84 | 1.68 M | $59.51 B |
| 03/12/2026 | $59.01 | $58.36 (-1.1%) | $59.37 | $58.34 | 1.14 M | $59.35 B |
| 03/11/2026 | $58.06 | $58.80 (1.27%) | $58.95 | $57.88 | 1.47 M | $59.80 B |
| 03/10/2026 | $58.23 | $58.02 (-0.36%) | $58.92 | $57.91 | 1.17 M | $59.01 B |
| 03/09/2026 | $58.60 | $58.19 (-0.7%) | $58.60 | $57.83 | 1.83 M | $59.18 B |
| 03/06/2026 | $58.80 | $58.65 (-0.26%) | $58.94 | $58.03 | 1.60 M | $59.65 B |
| 03/05/2026 | $58.95 | $58.66 (-0.49%) | $59.31 | $58.02 | 1.46 M | $59.66 B |
| 03/04/2026 | $58.54 | $58.90 (0.61%) | $58.90 | $58.01 | 1.18 M | $59.90 B |
| 03/03/2026 | $59.30 | $59.01 (-0.49%) | $59.49 | $58.50 | 1.18 M | $60.01 B |
| 03/02/2026 | $59.47 | $59.14 (-0.55%) | $59.84 | $58.59 | 1.52 M | $60.15 B |
| 02/27/2026 | $59.00 | $58.94 (-0.1%) | $59.23 | $58.47 | 1.17 M | $59.94 B |
| 02/26/2026 | $58.34 | $58.66 (0.55%) | $59.44 | $58.28 | 1.49 M | $59.66 B |
| 02/25/2026 | $58.95 | $58.53 (-0.71%) | $59.17 | $58.31 | 1.26 M | $59.53 B |
| 02/24/2026 | $59.10 | $58.89 (-0.36%) | $59.10 | $58.19 | 983.31 K | $59.89 B |
| 02/23/2026 | $58.18 | $58.80 (1.07%) | $59.25 | $58.08 | 1.94 M | $59.80 B |
| 02/20/2026 | $57.45 | $58.19 (1.29%) | $58.56 | $57.36 | 1.48 M | $59.18 B |
| 02/19/2026 | $56.80 | $57.28 (0.85%) | $57.54 | $56.80 | 1.62 M | $58.25 B |
| 02/18/2026 | $57.66 | $56.70 (-1.66%) | $58.27 | $56.60 | 1.66 M | $57.66 B |
| 02/17/2026 | $57.01 | $57.35 (0.6%) | $57.99 | $56.57 | 2.75 M | $58.32 B |
| 02/13/2026 | $55.35 | $56.83 (2.67%) | $57.12 | $55.33 | 2.35 M | $57.80 B |
| 02/12/2026 | $55.64 | $55.15 (-0.88%) | $56.17 | $55.14 | 6.91 M | $56.09 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.
