5 DAY PERFORMANCE
+3.19%
1 MONTH PERFORMANCE
-3.40%
3 MONTH PERFORMANCE
+1.73%
6 MONTH PERFORMANCE
+3.23%
YEAR-TO-DATE PERFORMANCE
+9.01%
1 YEAR PERFORMANCE
+20.48%
MPLX LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $57.46 | $57.32 (-0.24%) | $57.54 | $57.12 | 688.79 K | $58.18 B |
| 10/07/2026 | $57.86 | $57.05 (-1.4%) | $57.93 | $56.88 | 1.11 M | $57.91 B |
| 10/06/2026 | $57.37 | $57.77 (0.7%) | $57.89 | $56.57 | 947.60 K | $58.64 B |
| 10/05/2026 | $56.34 | $57.37 (1.83%) | $57.65 | $56.31 | 836.55 K | $58.23 B |
| 10/02/2026 | $56.25 | $56.38 (0.23%) | $56.74 | $56.09 | 1.11 M | $57.23 B |
| 10/01/2026 | $56.37 | $56.35 (-0.04%) | $56.72 | $55.95 | 1.92 M | $57.20 B |
| 09/30/2026 | $56.92 | $56.32 (-1.05%) | $57.48 | $56.03 | 1.50 M | $57.16 B |
| 09/29/2026 | $57.50 | $57.05 (-0.78%) | $57.76 | $56.60 | 1.75 M | $57.91 B |
| 09/28/2026 | $56.83 | $57.66 (1.46%) | $57.85 | $56.02 | 1.68 M | $58.52 B |
| 09/25/2026 | $57.86 | $56.80 (-1.83%) | $57.95 | $56.67 | 2.13 M | $57.65 B |
| 09/24/2026 | $58.99 | $57.98 (-1.71%) | $59.08 | $57.92 | 1.19 M | $58.85 B |
| 09/23/2026 | $59.25 | $58.81 (-0.74%) | $59.82 | $58.33 | 1.23 M | $59.69 B |
| 09/22/2026 | $58.71 | $59.16 (0.77%) | $60.04 | $58.70 | 1.72 M | $60.05 B |
| 09/21/2026 | $59.40 | $59.09 (-0.52%) | $59.60 | $58.83 | 1.04 M | $59.98 B |
| 09/18/2026 | $58.69 | $59.44 (1.28%) | $59.55 | $58.53 | 2.49 M | $60.33 B |
| 09/17/2026 | $58.23 | $58.62 (0.67%) | $59.00 | $58.21 | 942.50 K | $59.50 B |
| 09/16/2026 | $58.76 | $57.93 (-1.41%) | $58.84 | $57.36 | 1.76 M | $58.80 B |
| 09/15/2026 | $58.91 | $58.42 (-0.83%) | $59.20 | $58.32 | 1.43 M | $59.30 B |
| 09/14/2026 | $60.04 | $58.89 (-1.92%) | $60.09 | $58.53 | 1.78 M | $59.77 B |
| 09/11/2026 | $59.68 | $59.84 (0.27%) | $60.21 | $59.59 | 667.33 K | $60.74 B |
| 09/10/2026 | $60.15 | $59.63 (-0.86%) | $60.21 | $59.42 | 1.08 M | $60.52 B |
| 09/09/2026 | $60.24 | $60.23 (-0.02%) | $60.39 | $59.91 | 1.13 M | $61.13 B |
| 09/08/2026 | $59.82 | $59.83 (0.02%) | $60.29 | $59.13 | 1.43 M | $60.73 B |
| 09/04/2026 | $59.28 | $59.67 (0.66%) | $59.77 | $58.94 | 1.01 M | $60.57 B |
| 09/03/2026 | $59.33 | $59.34 (0.02%) | $60.04 | $59.04 | 1.23 M | $60.23 B |
| 09/02/2026 | $59.37 | $58.99 (-0.64%) | $59.65 | $58.78 | 1.28 M | $59.87 B |
| 09/01/2026 | $59.22 | $59.09 (-0.22%) | $59.73 | $58.86 | 1.27 M | $59.98 B |
| 08/31/2026 | $59.35 | $59.17 (-0.3%) | $59.54 | $58.96 | 1.41 M | $60.06 B |
| 08/28/2026 | $59.25 | $59.25 (0%) | $59.75 | $59.23 | 675.88 K | $60.14 B |
| 08/27/2026 | $59.45 | $59.51 (0.1%) | $59.72 | $58.59 | 1.01 M | $60.40 B |
| 08/26/2026 | $58.25 | $59.32 (1.84%) | $59.43 | $58.25 | 803.35 K | $60.21 B |
| 08/25/2026 | $58.47 | $58.36 (-0.19%) | $58.70 | $58.11 | 1.28 M | $59.24 B |
| 08/24/2026 | $58.48 | $58.46 (-0.03%) | $58.75 | $58.19 | 665.89 K | $59.34 B |
| 08/21/2026 | $58.49 | $58.41 (-0.14%) | $58.95 | $57.65 | 1.71 M | $59.29 B |
| 08/20/2026 | $58.80 | $58.60 (-0.34%) | $59.26 | $58.55 | 633.75 K | $59.48 B |
| 08/19/2026 | $59.46 | $58.69 (-1.29%) | $59.65 | $58.59 | 1.14 M | $59.57 B |
| 08/18/2026 | $59.33 | $59.36 (0.05%) | $59.89 | $59.18 | 1.16 M | $60.25 B |
| 08/17/2026 | $59.30 | $59.08 (-0.37%) | $59.74 | $59.00 | 1.11 M | $59.97 B |
| 08/14/2026 | $59.00 | $59.48 (0.81%) | $59.51 | $58.70 | 1.19 M | $60.37 B |
| 08/13/2026 | $59.75 | $58.82 (-1.56%) | $60.08 | $58.82 | 1.45 M | $59.70 B |
| 08/12/2026 | $59.50 | $59.94 (0.74%) | $60.16 | $59.47 | 1.09 M | $60.84 B |
| 08/11/2026 | $58.50 | $59.30 (1.37%) | $59.53 | $58.50 | 1.35 M | $60.19 B |
| 08/10/2026 | $58.85 | $58.70 (-0.25%) | $59.05 | $58.29 | 1.52 M | $59.58 B |
| 08/07/2026 | $58.68 | $58.85 (0.29%) | $59.56 | $58.53 | 1.94 M | $59.73 B |
| 08/06/2026 | $59.68 | $60.42 (1.24%) | $60.49 | $59.33 | 1.62 M | $61.33 B |
| 08/05/2026 | $60.83 | $59.29 (-2.53%) | $60.95 | $59.24 | 2.00 M | $60.18 B |
| 08/04/2026 | $58.97 | $60.51 (2.61%) | $60.66 | $58.28 | 2.05 M | $61.42 B |
| 08/03/2026 | $58.59 | $58.91 (0.55%) | $58.95 | $58.23 | 1.60 M | $59.79 B |
| 07/31/2026 | $57.93 | $58.45 (0.9%) | $58.73 | $57.59 | 1.20 M | $59.33 B |
| 07/30/2026 | $57.82 | $57.61 (-0.36%) | $58.13 | $57.53 | 2.16 M | $58.59 B |
| 07/29/2026 | $59.47 | $57.79 (-2.82%) | $60.00 | $57.64 | 2.18 M | $58.77 B |
| 07/28/2026 | $58.50 | $59.20 (1.2%) | $59.72 | $58.31 | 2.00 M | $60.21 B |
| 07/27/2026 | $58.65 | $58.36 (-0.49%) | $58.94 | $58.27 | 2.14 M | $59.35 B |
| 07/24/2026 | $57.66 | $58.65 (1.72%) | $58.89 | $57.56 | 1.78 M | $59.65 B |
| 07/23/2026 | $56.99 | $57.51 (0.91%) | $57.61 | $56.74 | 1.35 M | $58.49 B |
| 07/22/2026 | $56.86 | $56.61 (-0.44%) | $57.08 | $56.60 | 1.53 M | $57.57 B |
| 07/21/2026 | $57.33 | $56.49 (-1.47%) | $57.50 | $56.41 | 1.66 M | $57.45 B |
| 07/20/2026 | $57.18 | $57.13 (-0.09%) | $57.85 | $56.92 | 1.28 M | $58.10 B |
| 07/17/2026 | $57.31 | $57.06 (-0.44%) | $57.60 | $56.65 | 1.94 M | $58.03 B |
| 07/16/2026 | $56.29 | $57.17 (1.56%) | $57.38 | $56.26 | 1.22 M | $58.14 B |
| 07/15/2026 | $56.56 | $56.41 (-0.27%) | $56.92 | $56.35 | 1.08 M | $57.37 B |
| 07/14/2026 | $57.42 | $56.51 (-1.58%) | $57.60 | $56.45 | 1.82 M | $57.47 B |
| 07/13/2026 | $57.31 | $57.21 (-0.17%) | $57.77 | $57.11 | 1.34 M | $58.18 B |
| 07/10/2026 | $57.25 | $56.95 (-0.52%) | $57.48 | $56.51 | 1.20 M | $57.92 B |
| 07/09/2026 | $57.25 | $57.19 (-0.1%) | $57.79 | $57.02 | 969.08 K | $58.16 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.
