Skip to main content

MPLX LP Common Units Representing Limited Partner Interests (NY:MPLX)

50.87 +0.44 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 50.64 51.05 50.52 50.87 1,341,117 +0.44(+0.87%)
Aug 28, 2025 50.12 50.52 49.90 50.43 1,391,222 +0.39(+0.78%)
Aug 27, 2025 50.98 51.09 50.04 50.04 1,639,958 -0.73(-1.44%)
Aug 26, 2025 50.49 50.80 49.91 50.77 1,108,032 +0.44(+0.87%)
Aug 25, 2025 50.73 50.83 50.26 50.33 760,034 -0.40(-0.79%)
Aug 22, 2025 50.52 50.88 50.50 50.73 753,475 +0.25(+0.50%)
Aug 21, 2025 50.45 50.81 50.30 50.48 692,961 -0.02(-0.04%)
Aug 20, 2025 49.81 50.63 49.80 50.50 1,047,011 +0.87(+1.75%)
Aug 19, 2025 49.50 49.63 49.15 49.63 1,145,802 +0.21(+0.42%)
Aug 18, 2025 50.00 50.10 49.22 49.42 1,696,583 -0.58(-1.16%)
Aug 15, 2025 50.39 50.85 49.97 50.00 2,094,563 -0.16(-0.32%)
Aug 14, 2025 49.80 50.23 49.65 50.16 2,449,190 +0.46(+0.93%)
Aug 13, 2025 49.85 49.89 49.40 49.70 1,427,251 -0.15(-0.30%)
Aug 12, 2025 50.10 50.45 49.69 49.85 1,929,400 -0.35(-0.70%)
Aug 11, 2025 50.33 50.44 49.92 50.20 1,573,356 -0.21(-0.42%)
Aug 08, 2025 50.47 51.06 50.34 50.41 1,843,892 -0.15(-0.30%)
Aug 07, 2025 50.70 51.03 50.45 50.56 1,190,239 +0.21(+0.41%)
Aug 06, 2025 50.21 51.02 50.06 50.36 1,759,124 +0.44(+0.88%)
Aug 05, 2025 51.52 51.94 49.81 49.92 2,993,288 -1.82(-3.51%)
Aug 04, 2025 51.05 51.84 51.05 51.73 1,748,994 +0.84(+1.66%)
Aug 01, 2025 51.57 51.57 50.64 50.89 1,356,813 -0.64(-1.24%)
Jul 31, 2025 51.29 51.95 51.17 51.52 1,346,593 +0.42(+0.83%)
Jul 30, 2025 50.83 52.11 50.74 51.10 1,926,275 +0.29(+0.58%)
Jul 29, 2025 50.06 51.15 50.06 50.81 1,531,340 +0.77(+1.53%)
Jul 28, 2025 50.16 50.32 49.74 50.04 1,114,898 +0.04(+0.08%)
Jul 25, 2025 50.54 50.54 49.81 50.00 1,298,329 -0.36(-0.72%)
Jul 24, 2025 50.10 50.56 49.86 50.37 940,875 +0.38(+0.77%)
Jul 23, 2025 49.51 50.17 49.50 49.98 677,806 +0.47(+0.95%)
Jul 22, 2025 49.28 49.93 49.22 49.51 1,098,301 +0.19(+0.38%)
Jul 21, 2025 50.06 50.06 49.20 49.33 1,152,252 -0.53(-1.06%)
Jul 18, 2025 49.62 50.24 49.50 49.86 1,388,043 +0.27(+0.55%)
Jul 17, 2025 49.51 49.64 49.13 49.58 976,774 +0.05(+0.10%)
Jul 16, 2025 49.64 49.95 49.21 49.53 1,005,681 -0.24(-0.47%)
Jul 15, 2025 49.87 50.00 49.19 49.77 1,156,973 -0.24(-0.47%)
Jul 14, 2025 49.85 50.09 49.61 50.00 911,303 +0.28(+0.57%)
Jul 11, 2025 49.52 49.94 49.39 49.72 1,098,270 +0.20(+0.40%)
Jul 10, 2025 49.66 49.76 49.19 49.52 912,514 -0.29(-0.59%)
Jul 09, 2025 50.01 50.01 49.61 49.82 1,100,537 -0.20(-0.39%)
Jul 08, 2025 49.86 50.12 49.59 50.01 865,029 +0.22(+0.43%)
Jul 07, 2025 49.81 50.38 49.64 49.80 887,904 -0.29(-0.59%)
Jul 03, 2025 50.17 50.37 49.78 50.09 480,341 -0.01(-0.02%)
Jul 02, 2025 49.96 50.32 49.52 50.10 790,392 +0.26(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.