MPLX LP Common Units Representing Limited Partner Interests (MPLX)

Last Price59.14

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 3rd, 4:40 AM EST

Historical Prices For MPLX LP Common Units Representing Limited Partner Interests (MPLX)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	59.47	59.84	58.59	59.14	1,517,444	59.14
2/27/2026	59.00	59.23	58.47	58.94	1,165,863	58.94
2/26/2026	58.34	59.44	58.28	58.66	1,484,595	58.66
2/25/2026	58.95	59.17	58.30	58.53	1,255,256	58.53
2/24/2026	59.10	59.10	58.19	58.89	983,184	58.89
2/23/2026	58.18	59.25	58.08	58.80	1,941,140	58.80
2/20/2026	57.45	58.56	57.36	58.19	1,479,198	58.19
2/19/2026	56.80	57.54	56.80	57.28	1,618,804	57.28
2/18/2026	57.66	58.27	56.60	56.70	1,660,632	56.70
2/17/2026	57.01	57.99	56.57	57.35	2,747,998	57.35
2/13/2026	55.35	57.12	55.33	56.83	2,345,054	56.83
2/12/2026	55.64	56.17	55.14	55.15	6,909,606	55.15
2/11/2026	55.50	55.86	55.32	55.70	1,154,276	55.70
2/10/2026	54.82	55.73	54.48	55.38	1,322,917	55.38
2/09/2026	54.80	55.07	53.81	55.01	2,663,462	55.01
2/06/2026	56.39	56.46	55.93	56.00	2,186,784	54.92
2/05/2026	55.46	56.44	55.15	56.42	1,928,183	55.33
2/04/2026	55.29	55.60	54.84	55.59	1,716,972	54.52
2/03/2026	56.18	56.28	54.36	55.27	3,156,920	54.21
2/02/2026	55.30	56.21	55.11	55.32	3,045,729	54.26
1/30/2026	56.24	56.38	55.41	55.90	1,605,812	54.82
1/29/2026	56.24	56.79	55.89	56.24	1,568,617	55.16
1/28/2026	55.73	56.13	55.52	55.75	1,416,832	54.68
1/27/2026	55.00	55.79	54.78	55.73	1,143,031	54.66
1/26/2026	55.63	55.68	54.36	54.77	1,855,538	53.72
1/23/2026	56.00	56.10	55.16	55.17	1,232,049	54.11
1/22/2026	55.92	56.07	55.03	55.57	1,286,477	54.50
1/21/2026	56.11	56.40	55.51	55.62	1,153,011	54.55
1/20/2026	56.90	57.16	55.52	55.54	1,741,913	54.47
1/16/2026	56.01	56.71	56.01	56.58	1,003,023	55.49
1/15/2026	55.58	56.30	55.21	55.97	1,543,995	54.89
1/14/2026	54.80	55.76	54.80	55.46	2,364,038	54.39
1/13/2026	53.85	55.29	53.84	54.77	1,792,575	53.72
1/12/2026	53.10	53.91	53.05	53.84	887,641	52.80
1/09/2026	52.56	53.32	52.55	53.00	1,130,135	51.98
1/08/2026	52.29	52.75	51.60	52.55	1,737,364	51.54
1/07/2026	52.25	52.59	51.66	52.34	1,656,112	51.33
1/06/2026	53.36	53.36	52.11	52.22	1,624,315	51.22
1/05/2026	54.25	54.25	52.50	53.30	1,988,005	52.27
1/02/2026	53.24	54.20	53.01	53.87	1,012,311	52.83
12/31/2025	53.71	53.80	53.13	53.37	962,387	52.34
12/30/2025	54.03	54.32	53.50	53.64	2,571,723	52.61
12/29/2025	53.93	54.27	53.91	54.01	733,468	52.97
12/26/2025	54.00	54.28	53.80	53.93	569,645	52.89
12/24/2025	54.00	54.26	53.63	54.03	390,756	52.99
12/23/2025	53.95	54.03	53.62	53.99	847,240	52.95
12/22/2025	54.20	54.21	53.01	53.76	1,309,334	52.73
12/19/2025	53.01	54.06	53.01	53.70	3,803,319	52.67
12/18/2025	54.34	54.44	52.88	53.21	2,080,272	52.19
12/17/2025	54.00	54.49	54.00	54.47	1,165,545	53.42
12/16/2025	54.80	54.80	53.97	53.99	1,453,682	52.95
12/15/2025	54.74	55.00	54.31	54.90	1,398,943	53.84
12/12/2025	54.47	54.85	54.14	54.85	1,137,993	53.80
12/11/2025	55.02	55.30	54.30	54.52	1,388,285	53.47
12/10/2025	55.20	55.48	54.82	55.15	1,080,637	54.09
12/09/2025	55.62	56.16	55.12	55.20	1,362,027	54.14
12/08/2025	55.94	56.00	55.27	55.55	974,743	54.48
12/05/2025	55.96	56.26	55.45	55.86	1,161,270	54.79
12/04/2025	54.85	55.93	54.84	55.88	1,722,259	54.81
12/03/2025	54.14	54.89	54.02	54.82	1,146,066	53.77