MPLX LP Common Units Representing Limited Partner Interests (MPLX)

Last Price55.76

Change+0.42 (0.76%)

NYSE · Last Trade: Nov 6th, 12:07 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	56.58	57.36	56.22	56.55	3,329,086	55.34
11/04/2026	57.38	57.74	55.59	56.25	4,613,462	55.05
11/03/2026	60.39	60.40	57.14	57.50	3,061,651	56.27
11/02/2026	59.88	60.00	58.81	58.94	2,381,110	57.68
10/30/2026	60.50	60.72	59.81	60.16	1,483,077	58.87
10/29/2026	59.50	60.10	59.40	59.89	1,077,591	58.61
10/28/2026	58.44	58.97	58.18	58.93	1,062,554	57.67
10/27/2026	58.63	58.76	57.72	58.11	1,538,916	56.87
10/26/2026	59.00	59.17	58.27	58.65	1,087,430	57.39
10/23/2026	58.43	59.23	58.10	59.13	983,720	57.86
10/22/2026	58.30	58.52	57.34	58.18	1,433,038	56.93
10/21/2026	58.63	58.74	57.95	58.44	1,067,051	57.19
10/20/2026	58.35	58.40	57.67	58.39	1,161,311	57.14
10/19/2026	57.96	58.28	57.52	58.18	941,524	56.93
10/16/2026	57.34	58.25	57.34	58.16	1,641,233	56.91
10/15/2026	57.75	57.76	56.63	57.12	1,742,536	55.90
10/14/2026	56.75	57.74	56.25	57.46	2,090,481	56.23
10/13/2026	57.12	57.26	56.74	56.91	561,247	55.69
10/12/2026	56.32	57.09	56.32	56.83	921,185	55.61
10/09/2026	57.33	57.56	56.03	56.30	1,700,452	55.09
10/08/2026	57.46	57.54	57.12	57.32	688,767	56.09
10/07/2026	57.86	57.93	56.88	57.05	1,106,271	55.83
10/06/2026	57.37	57.89	56.57	57.77	947,592	56.53
10/05/2026	56.34	57.65	56.31	57.37	835,369	56.14
10/02/2026	56.25	56.74	56.09	56.38	1,106,977	55.17
10/01/2026	56.37	56.72	55.95	56.35	1,924,480	55.14
9/30/2026	56.92	57.48	56.03	56.32	1,495,103	55.11
9/29/2026	57.50	57.76	56.60	57.05	1,751,904	55.83
9/28/2026	56.83	57.85	56.02	57.66	1,678,744	56.43
9/25/2026	57.86	57.95	56.67	56.80	2,129,644	55.58
9/24/2026	58.99	59.08	57.91	57.98	1,190,521	56.74
9/23/2026	59.25	59.82	58.33	58.81	1,234,199	57.55
9/22/2026	58.71	60.04	58.70	59.16	1,720,280	57.89
9/21/2026	59.40	59.60	58.83	59.09	1,043,644	57.82
9/18/2026	58.69	59.55	58.53	59.44	2,487,769	58.17
9/17/2026	58.23	59.00	58.21	58.62	942,450	57.36
9/16/2026	58.76	58.84	57.36	57.93	1,762,555	56.69
9/15/2026	58.91	59.20	58.32	58.42	1,428,811	57.17
9/14/2026	60.04	60.09	58.53	58.89	1,781,396	57.63
9/11/2026	59.68	60.21	59.59	59.84	667,333	58.56
9/10/2026	60.15	60.21	59.42	59.63	1,079,201	58.35
9/09/2026	60.24	60.39	59.91	60.23	1,125,796	58.94
9/08/2026	59.82	60.29	59.13	59.83	1,426,226	58.55
9/04/2026	59.28	59.77	58.94	59.67	1,007,606	58.39
9/03/2026	59.33	60.04	59.04	59.34	1,231,972	58.07
9/02/2026	59.37	59.65	58.78	58.99	1,282,356	57.73
9/01/2026	59.22	59.73	58.86	59.09	1,269,286	57.82
8/31/2026	59.35	59.54	58.96	59.17	1,406,113	57.90
8/28/2026	59.25	59.75	59.23	59.25	675,879	57.98
8/27/2026	59.45	59.72	58.59	59.51	1,007,552	58.24
8/26/2026	58.25	59.43	58.25	59.32	803,008	58.05
8/25/2026	58.47	58.70	58.11	58.36	1,283,445	57.11
8/24/2026	58.48	58.75	58.19	58.46	665,762	57.21
8/21/2026	58.49	58.95	57.65	58.41	1,713,948	57.16
8/20/2026	58.80	59.26	58.55	58.60	633,700	57.34
8/19/2026	59.46	59.65	58.59	58.69	1,141,354	57.43
8/18/2026	59.33	59.89	59.18	59.36	1,158,425	58.09
8/17/2026	59.30	59.73	59.00	59.08	1,103,752	57.81
8/14/2026	59.00	59.51	58.70	59.48	1,189,710	58.21
8/13/2026	59.75	60.08	58.82	58.82	1,447,299	57.56
8/12/2026	59.50	60.16	59.47	59.94	1,090,258	58.66
8/11/2026	58.50	59.52	58.50	59.30	1,348,175	58.03
8/10/2026	58.85	59.05	58.29	58.70	1,514,522	57.44
8/07/2026	58.68	59.55	58.53	58.85	1,937,946	57.59
8/06/2026	59.68	60.49	59.33	60.42	1,619,560	58.07