5 DAY PERFORMANCE
-7.93%
1 MONTH PERFORMANCE
-7.83%
3 MONTH PERFORMANCE
-0.29%
6 MONTH PERFORMANCE
+12.03%
YEAR-TO-DATE PERFORMANCE
+1.38%
1 YEAR PERFORMANCE
+19.21%
MPLX LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $53.00 | $53.10 (0.19%) | $53.55 | $52.40 | 1.49 M | $53.94 B |
| 03/11/2025 | $52.29 | $52.51 (0.42%) | $53.05 | $52.02 | 1.88 M | $53.56 B |
| 03/10/2025 | $52.16 | $52.35 (0.36%) | $52.75 | $51.73 | 1.75 M | $53.40 B |
| 03/07/2025 | $52.32 | $52.70 (0.73%) | $53.04 | $51.46 | 2.39 M | $53.75 B |
| 03/06/2025 | $52.71 | $52.32 (-0.74%) | $53.07 | $51.62 | 1.89 M | $53.37 B |
| 03/05/2025 | $53.04 | $53.04 (0%) | $53.39 | $51.93 | 1.83 M | $54.10 B |
| 03/04/2025 | $54.00 | $53.07 (-1.72%) | $54.16 | $52.14 | 3.19 M | $54.13 B |
| 03/03/2025 | $54.25 | $54.26 (0.02%) | $54.79 | $53.88 | 1.63 M | $55.35 B |
| 02/28/2025 | $52.06 | $53.91 (3.55%) | $53.91 | $52.03 | 1.98 M | $54.99 B |
| 02/27/2025 | $52.94 | $52.24 (-1.32%) | $53.01 | $52.16 | 1.35 M | $53.28 B |
| 02/26/2025 | $52.86 | $52.86 (0%) | $53.37 | $52.42 | 1.62 M | $53.92 B |
| 02/25/2025 | $53.15 | $52.86 (-0.55%) | $53.20 | $51.88 | 1.71 M | $53.92 B |
| 02/24/2025 | $53.53 | $53.15 (-0.71%) | $53.58 | $52.23 | 1.73 M | $54.21 B |
| 02/21/2025 | $53.75 | $53.38 (-0.69%) | $54.16 | $53.16 | 1.48 M | $54.45 B |
| 02/20/2025 | $53.84 | $53.84 (0%) | $54.32 | $52.91 | 1.96 M | $54.92 B |
| 02/19/2025 | $54.58 | $53.73 (-1.56%) | $54.74 | $53.57 | 1.81 M | $54.80 B |
| 02/18/2025 | $54.00 | $54.63 (1.17%) | $54.68 | $53.90 | 1.49 M | $55.72 B |
| 02/14/2025 | $54.00 | $53.83 (-0.31%) | $54.52 | $53.71 | 1.75 M | $54.91 B |
| 02/13/2025 | $52.43 | $53.71 (2.44%) | $53.76 | $52.43 | 1.88 M | $54.78 B |
| 02/12/2025 | $52.90 | $52.64 (-0.49%) | $53.41 | $52.46 | 1.14 M | $53.69 B |
| 02/11/2025 | $53.71 | $53.18 (-0.99%) | $53.95 | $52.93 | 1.23 M | $54.24 B |
| 02/10/2025 | $53.63 | $53.57 (-0.11%) | $53.95 | $53.31 | 1.97 M | $54.64 B |
| 02/07/2025 | $53.55 | $53.18 (-0.69%) | $53.81 | $52.84 | 1.57 M | $54.24 B |
| 02/06/2025 | $53.72 | $53.55 (-0.32%) | $54.18 | $53.20 | 1.53 M | $54.62 B |
| 02/05/2025 | $52.65 | $53.82 (2.22%) | $53.93 | $52.65 | 2.65 M | $54.90 B |
| 02/04/2025 | $50.44 | $52.63 (4.34%) | $53.24 | $50.14 | 3.13 M | $53.68 B |
| 02/03/2025 | $50.30 | $51.41 (2.21%) | $51.85 | $50.30 | 2.61 M | $52.44 B |
| 01/31/2025 | $53.25 | $52.01 (-2.33%) | $53.32 | $51.94 | 2.91 M | $53.05 B |
| 01/30/2025 | $51.97 | $53.36 (2.67%) | $53.55 | $51.84 | 5.26 M | $54.43 B |
| 01/29/2025 | $51.66 | $51.70 (0.08%) | $52.18 | $51.55 | 1.05 M | $52.73 B |
| 01/28/2025 | $51.24 | $51.56 (0.62%) | $51.64 | $50.83 | 1.43 M | $52.59 B |
| 01/27/2025 | $51.48 | $50.80 (-1.32%) | $51.75 | $50.25 | 2.44 M | $51.82 B |
| 01/24/2025 | $52.09 | $51.88 (-0.4%) | $52.50 | $51.82 | 1.20 M | $52.92 B |
| 01/23/2025 | $52.17 | $51.88 (-0.56%) | $52.81 | $51.83 | 1.43 M | $52.92 B |
| 01/22/2025 | $53.00 | $51.94 (-2%) | $53.15 | $51.90 | 1.70 M | $52.98 B |
| 01/21/2025 | $51.48 | $52.64 (2.25%) | $52.76 | $51.46 | 2.40 M | $53.69 B |
| 01/17/2025 | $50.75 | $51.15 (0.79%) | $51.24 | $50.68 | 1.28 M | $52.17 B |
| 01/16/2025 | $50.00 | $50.81 (1.62%) | $50.91 | $50.00 | 1.26 M | $51.83 B |
| 01/15/2025 | $50.20 | $50.19 (-0.02%) | $50.65 | $50.14 | 1.38 M | $51.19 B |
| 01/14/2025 | $48.89 | $49.76 (1.78%) | $50.06 | $48.79 | 1.72 M | $50.76 B |
| 01/13/2025 | $48.64 | $48.76 (0.25%) | $49.34 | $48.50 | 1.72 M | $49.74 B |
| 01/10/2025 | $48.55 | $48.35 (-0.41%) | $48.84 | $47.90 | 1.46 M | $49.32 B |
| 01/08/2025 | $48.04 | $48.48 (0.92%) | $48.49 | $47.65 | 1.17 M | $49.45 B |
| 01/07/2025 | $48.82 | $47.88 (-1.93%) | $48.82 | $47.77 | 1.70 M | $48.84 B |
| 01/06/2025 | $48.71 | $48.52 (-0.39%) | $48.95 | $48.41 | 1.03 M | $49.49 B |
| 01/03/2025 | $49.45 | $48.52 (-1.88%) | $49.45 | $48.41 | 2.02 M | $49.49 B |
| 01/02/2025 | $47.91 | $48.64 (1.52%) | $48.95 | $47.90 | 2.16 M | $49.61 B |
| 12/31/2024 | $47.75 | $47.86 (0.23%) | $48.15 | $47.70 | 742,500 | $48.82 B |
| 12/30/2024 | $47.53 | $47.69 (0.34%) | $47.80 | $47.09 | 1.07 M | $48.64 B |
| 12/27/2024 | $47.75 | $47.48 (-0.57%) | $47.75 | $46.92 | 1.26 M | $48.43 B |
| 12/26/2024 | $48.50 | $47.64 (-1.77%) | $48.56 | $47.43 | 1.17 M | $48.59 B |
| 12/24/2024 | $48.04 | $48.46 (0.87%) | $48.50 | $47.97 | 656,137 | $49.43 B |
| 12/23/2024 | $47.41 | $47.92 (1.08%) | $48.08 | $46.92 | 1.28 M | $48.88 B |
| 12/20/2024 | $46.00 | $47.28 (2.78%) | $47.39 | $46.00 | 3.29 M | $48.23 B |
| 12/19/2024 | $47.05 | $46.14 (-1.93%) | $47.42 | $45.89 | 2.46 M | $47.06 B |
| 12/18/2024 | $47.67 | $46.41 (-2.64%) | $47.78 | $46.34 | 2.33 M | $47.34 B |
| 12/17/2024 | $47.53 | $47.70 (0.36%) | $47.92 | $47.12 | 2.57 M | $48.65 B |
| 12/16/2024 | $48.84 | $47.70 (-2.33%) | $48.85 | $47.50 | 2.88 M | $48.65 B |
| 12/13/2024 | $48.60 | $48.86 (0.53%) | $48.97 | $48.35 | 3.47 M | $49.84 B |
| 12/12/2024 | $48.41 | $48.66 (0.52%) | $49.33 | $48.33 | 1.65 M | $49.63 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.
