NYSE : MPLX

MPLX LP — Price history

Energy · Oil & Gas Midstream · United States

Last price 60.16 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 60.99B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

MPLX LP (MPLX) closed at 58.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	59.88	60	58.81	58.94	2,383,378	-2.03%
2026-10-30	60.5	60.72	59.81	60.16	1,483,077	+0.45%
2026-10-29	59.5	60.1	59.4	59.89	1,082,754	+1.63%
2026-10-28	58.44	58.97	58.18	58.93	1,072,945	+1.41%
2026-10-27	58.63	58.763	57.715	58.11	1,540,102	-0.92%
2026-10-26	59	59.174	58.27	58.65	1,087,439	-0.81%
2026-10-23	58.43	59.225	58.1	59.13	983,720	+1.63%
2026-10-22	58.3	58.525	57.345	58.18	1,433,332	-0.44%
2026-10-21	58.63	58.74	57.945	58.44	1,067,878	+0.09%
2026-10-20	58.35	58.4	57.67	58.39	1,161,686	+0.36%
2026-10-19	57.96	58.28	57.52	58.18	941,931	+0.03%
2026-10-16	57.34	58.25	57.34	58.16	1,639,988	+1.82%
2026-10-15	57.75	57.76	56.63	57.12	1,740,779	-0.59%
2026-10-14	56.75	57.74	56.25	57.46	2,087,848	+0.97%
2026-10-13	57.12	57.261	56.745	56.91	559,955	+0.14%
2026-10-12	56.32	57.09	56.32	56.83	919,827	+0.94%
2026-10-09	57.33	57.56	56.03	56.3	1,698,167	-1.78%
2026-10-08	57.46	57.54	57.115	57.32	687,353	+0.47%
2026-10-07	57.86	57.927	56.88	57.05	1,101,823	-1.25%
2026-10-06	57.37	57.89	56.57	57.77	946,537	+0.70%
2026-10-05	56.34	57.645	56.31	57.37	833,887	+1.76%
2026-10-02	56.25	56.74	56.09	56.38	1,105,224	+0.05%
2026-10-01	56.37	56.72	55.95	56.35	1,923,230	+0.05%
2026-09-30	56.92	57.48	56.03	56.32	1,417,571	-1.28%
2026-09-29	57.5	57.76	56.6	57.05	1,750,197	-1.06%
2026-09-28	56.83	57.85	56.02	57.66	1,677,602	+1.51%
2026-09-25	57.86	57.945	56.672	56.8	2,125,714	-2.04%
2026-09-24	58.99	59.077	57.915	57.98	1,188,936	-1.41%
2026-09-23	59.25	59.82	58.33	58.81	1,233,916	-0.59%
2026-09-22	58.71	60.04	58.7	59.16	1,337,902	+0.12%
2026-09-21	59.4	59.6	58.83	59.09	1,027,990	-0.59%
2026-09-18	58.69	59.55	58.53	59.44	2,302,618	+1.40%
2026-09-17	58.23	59	58.21	58.62	914,604	+1.19%
2026-09-16	58.76	58.84	57.36	57.93	1,759,579	-0.84%
2026-09-15	58.91	59.2	58.32	58.42	1,426,617	-0.80%
2026-09-14	60.04	60.09	58.53	58.89	1,708,324	-1.59%
2026-09-11	59.68	60.21	59.59	59.84	664,783	+0.35%
2026-09-10	60.15	60.21	59.421	59.63	1,078,027	-1.00%
2026-09-09	60.24	60.39	59.91	60.23	1,030,721	+0.67%
2026-09-08	59.82	60.29	59.13	59.83	1,424,701	+0.27%
2026-09-04	59.28	59.77	58.94	59.67	1,007,021	+0.56%
2026-09-03	59.33	60.04	59.037	59.34	1,229,607	+0.59%
2026-09-02	59.37	59.645	58.78	58.99	1,279,564	-0.17%
2026-09-01	59.22	59.73	58.86	59.09	1,267,229	-0.14%
2026-08-31	59.35	59.54	58.96	59.17	1,403,658	-0.14%
2026-08-28	59.25	59.75	59.23	59.25	672,399	-0.44%
2026-08-27	59.45	59.72	58.585	59.51	910,968	+0.32%
2026-08-26	58.25	59.43	58.25	59.32	800,544	+1.64%
2026-08-25	58.47	58.7	58.11	58.36	1,281,580	-0.17%
2026-08-24	58.48	58.75	58.189	58.46	662,155	+0.09%
2026-08-21	58.49	58.95	57.65	58.41	1,696,120	-0.32%
2026-08-20	58.8	59.255	58.545	58.6	629,880	-0.15%
2026-08-19	59.46	59.645	58.59	58.69	1,139,543	-1.13%
2026-08-18	59.33	59.89	59.18	59.36	1,156,956	+0.47%
2026-08-17	59.3	59.735	59	59.08	1,102,944	-0.67%
2026-08-14	59	59.51	58.7	59.48	1,188,896	+1.12%
2026-08-13	59.75	60.08	58.82	58.82	1,441,883	-1.87%
2026-08-12	59.5	60.16	59.47	59.94	1,008,494	+1.08%
2026-08-11	58.5	59.525	58.5	59.3	1,063,318	+1.02%
2026-08-10	58.85	59.05	58.29	58.7	1,509,315	-0.25%
2026-08-07	58.68	59.555	58.53	58.85	1,935,849	-0.83%
2026-08-06	59.68	60.49	59.33	60.42	1,616,760	+1.91%
2026-08-05	60.83	60.95	59.24	59.29	1,998,043	-2.02%
2026-08-04	58.97	60.66	58.28	60.51	2,051,818	+2.72%
2026-08-03	58.59	58.95	58.23	58.91	1,603,061	+0.79%
2026-07-31	57.93	58.725	57.594	58.45	1,202,400	+1.46%
2026-07-30	57.82	58.13	57.53	57.61	2,158,711	-0.31%
2026-07-29	59.47	60	57.64	57.79	2,177,943	-2.38%
2026-07-28	58.5	59.72	58.305	59.2	1,997,237	+1.44%
2026-07-27	58.65	58.94	58.27	58.36	2,141,886	-0.49%
2026-07-24	57.66	58.89	57.56	58.65	1,781,116	+1.98%
2026-07-23	56.99	57.61	56.74	57.51	1,353,347	+1.59%
2026-07-22	56.86	57.084	56.595	56.61	1,534,057	+0.21%
2026-07-21	57.33	57.5	56.41	56.49	1,661,460	-1.12%
2026-07-20	57.18	57.85	56.92	57.13	1,281,183	+0.12%
2026-07-17	57.31	57.6	56.65	57.06	1,936,576	-0.19%
2026-07-16	56.29	57.375	56.26	57.17	1,219,691	+1.35%
2026-07-15	56.56	56.92	56.35	56.41	1,077,101	-0.18%
2026-07-14	57.42	57.598	56.45	56.51	1,821,427	-1.22%
2026-07-13	57.31	57.77	57.11	57.21	1,342,017	+0.46%
2026-07-10	57.25	57.479	56.51	56.95	1,198,375	-0.42%
2026-07-09	57.25	57.79	57.02	57.19	969,077	-0.44%
2026-07-08	57.88	57.88	56.62	57.44	1,564,218	-0.12%
2026-07-07	57.33	58.08	57.02	57.51	1,518,014	+0.95%
2026-07-06	57	57.7	56.83	56.97	796,147	-0.33%
2026-07-02	56	57.23	56	57.16	1,022,674	+2.22%
2026-07-01	56.21	56.7	55.66	55.92	1,075,103	-0.73%
2026-06-30	56.25	56.66	55.97	56.33	818,499	+0.20%
2026-06-29	56.55	56.89	56.08	56.22	940,710	-0.53%
2026-06-26	56	56.77	56	56.52	1,121,141	+0.80%
2026-06-25	56.2	57.2	56.05	56.07	1,532,988	-0.28%
2026-06-24	57.27	57.6	56.2	56.23	1,494,413	-2.51%
2026-06-23	56.68	57.74	56.56	57.68	1,074,543	+1.37%
2026-06-22	56.5	57.32	56.28	56.9	1,541,175	+0.11%
2026-06-18	55.74	56.92	55.43	56.84	3,188,465	+1.66%
2026-06-17	55.9	56.25	55.73	55.91	1,082,520	-0.30%
2026-06-16	55.96	56.32	55.365	56.08	1,134,675	+0.74%
2026-06-15	56.02	56.93	55.58	55.67	2,086,576	-2.11%
2026-06-12	56.31	57.68	56.28	56.87	1,769,549	+0.67%
2026-06-11	56.56	56.91	56.12	56.49	1,426,368	+0.18%
2026-06-10	56.5	57.23	56.31	56.39	1,293,095	-0.19%
2026-06-09	56.5	57.18	56.325	56.5	1,995,608	+0.16%
2026-06-08	56.43	56.941	56.1	56.41	960,781	-0.12%
2026-06-05	56.13	57.17	55.94	56.48	1,681,331	+0.28%
2026-06-04	55.26	56.4	55.26	56.32	1,554,169	+1.92%
2026-06-03	55.6	56.19	55.1	55.26	1,709,558	-0.75%
2026-06-02	55	55.68	55	55.68	924,213	+1.25%
2026-06-01	54.85	55.26	54.74	54.99	1,291,197	+0.62%
2026-05-29	55.27	55.485	54.32	54.65	2,218,276	-1.51%
2026-05-28	55.69	55.96	55.3	55.49	1,696,283	-0.39%
2026-05-27	56.41	57.28	55.65	55.71	1,845,431	-1.35%
2026-05-26	56.2	57.15	56.079	56.47	1,855,084	+0.00%
2026-05-22	55.5	56.65	55.5	56.47	1,793,858	+1.53%
2026-05-21	55.6	56.02	55.355	55.62	1,715,060	+0.32%
2026-05-20	55.38	55.91	55.285	55.44	1,373,360	-0.27%
2026-05-19	55.28	55.94	55.14	55.59	1,217,528	+0.27%
2026-05-18	54.56	55.45	54.22	55.44	1,420,720	+1.22%
2026-05-15	55.77	55.8	54.58	54.77	2,523,217	-1.44%
2026-05-14	54.61	55.6	54.61	55.57	5,008,067	+1.39%
2026-05-13	54.34	54.83	53.94	54.81	1,970,896	+0.77%