Dark

MPLX
MPLX LP
stock NYSE

At Close

Feb 3, 2026 3:59:49 PM EST

55.27USD-0.090%(-0.05)3,155,629

47.81Bid 63.05Ask 15.24Spread

Pre-market

Feb 3, 2026 8:36:30 AM EST

55.95USD+1.139%(+0.63)650

After-hours

Feb 3, 2026 4:58:30 PM EST

55.50USD+0.416%(+0.23)1,200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-03	56.2000	56.2000	54.360000	55.2700	-0.090%	3,155,629	0.000%
2026-02-02	55.3000	56.2100	55.110000	55.3200	-1.038%	3,048,275	-0.090%
2026-01-30	56.2400	56.3750	55.410000	55.9000	-0.605%	1,605,812	-1.127%
2026-01-29	56.2400	56.7900	55.890000	56.2400	+0.879%	1,569,546	-1.725%
2026-01-28	55.7300	56.1299	55.520000	55.7500	+0.036%	1,416,911	-0.861%
2026-01-27	55.0000	55.7900	54.785000	55.7300	+1.753%	1,143,864	-0.825%
2026-01-26	55.6300	55.6800	54.360000	54.7700	-0.725%	1,850,946	+0.913%
2026-01-23	56.0000	56.1000	55.160000	55.1700	-0.720%	1,232,049	+0.181%
2026-01-22	55.9200	56.0700	55.030000	55.5700	-0.090%	1,286,654	-0.540%
2026-01-21	56.1100	56.4000	55.510000	55.6200	+0.144%	1,153,117	-0.629%
2026-01-20	56.9000	57.1550	55.520000	55.5400	-1.838%	1,742,107	-0.486%
2026-01-16	56.0100	56.7100	56.010000	56.5800	+1.090%	1,003,023	-2.315%
2026-01-15	55.5800	56.3000	55.210000	55.9700	+0.920%	1,544,797	-1.251%
2026-01-14	54.8000	55.7600	54.800000	55.4600	+1.260%	2,366,133	-0.343%
2026-01-13	53.8500	55.2900	53.840000	54.7700	+1.727%	1,792,251	+0.913%
2026-01-12	53.1000	53.9100	53.049200	53.8400	+1.585%	887,943	+2.656%
2026-01-09	52.5600	53.3200	52.550000	53.0000	+0.856%	1,119,382	+4.283%
2026-01-08	52.2900	52.7500	51.600000	52.5500	+0.401%	1,737,523	+5.176%
2026-01-07	52.2500	52.5900	51.660000	52.3400	+0.230%	1,656,728	+5.598%
2026-01-06	53.3600	53.3600	52.110000	52.2200	-2.026%	1,625,559	+5.841%
2026-01-05	54.2500	54.2500	52.500000	53.3000	-1.058%	1,988,505	+3.696%
2026-01-02	53.2400	54.1950	53.010000	53.8700	+0.937%	1,012,286	+2.599%
2025-12-31	53.7100	53.7950	53.135000	53.3700	-0.503%	962,387	+3.560%
2025-12-30	54.0300	54.3200	53.500000	53.6400	-0.685%	2,571,750	+3.039%
2025-12-29	53.9300	54.2700	53.910000	54.0100	+0.148%	733,575	+2.333%
2025-12-26	54.0000	54.2850	53.800000	53.9300	-0.185%	569,645	+2.485%
2025-12-24	54.0000	54.2600	53.630000	54.0300	+0.074%	390,756	+2.295%
2025-12-23	53.9500	54.0300	53.620000	53.9900	+0.428%	847,348	+2.371%
2025-12-22	54.2000	54.2100	53.010000	53.7600	+0.112%	1,309,680	+2.809%
2025-12-19	53.0100	54.0600	53.010000	53.7000	+0.921%	3,803,131	+2.924%
2025-12-18	54.3400	54.4406	52.880000	53.2100	-2.313%	2,083,550	+3.871%
2025-12-17	54.0000	54.4900	54.000000	54.4700	+0.889%	1,166,075	+1.469%
2025-12-16	54.8000	54.8000	53.970000	53.9900	-1.658%	1,453,967	+2.371%
2025-12-15	54.7400	55.0000	54.310000	54.9000	+0.091%	1,399,552	+0.674%
2025-12-12	54.4700	54.8500	54.140000	54.8500	+0.605%	1,137,993	+0.766%
2025-12-11	55.0200	55.3020	54.300000	54.5200	-1.142%	1,389,203	+1.376%
2025-12-10	55.2000	55.4800	54.820000	55.1500	-0.091%	1,080,723	+0.218%
2025-12-09	55.6200	56.1600	55.120000	55.2000	-0.630%	1,365,336	+0.127%
2025-12-08	55.9400	56.0000	55.270000	55.5500	-0.555%	976,304	-0.504%
2025-12-05	55.9600	56.2550	55.445000	55.8600	-0.036%	1,161,270	-1.056%
2025-12-04	54.8500	55.9300	54.840000	55.8800	+1.934%	1,722,831	-1.092%
2025-12-03	54.1400	54.8900	54.020000	54.8200	+1.707%	1,146,299	+0.821%
2025-12-02	54.8000	54.9300	53.870000	53.9000	-1.732%	1,402,368	+2.542%
2025-12-01	54.0000	54.9350	54.000000	54.8500	+0.957%	1,332,162	+0.766%
2025-11-28	53.7200	54.4300	53.680000	54.3300	+1.286%	720,559	+1.730%
2025-11-26	53.5000	53.9350	53.430000	53.6400	+0.337%	1,253,680	+3.039%
2025-11-25	53.2200	53.9800	53.150000	53.4600	+0.413%	1,554,978	+3.386%
2025-11-24	54.3400	54.3400	52.560000	53.2400	-1.517%	1,833,880	+3.813%
2025-11-21	53.4800	54.2400	53.400000	54.0600	+1.085%	1,364,837	+2.238%
2025-11-20	53.3800	54.0800	53.150000	53.4800	+0.300%	1,389,101	+3.347%
2025-11-19	52.9000	53.3800	52.310000	53.3200	+0.851%	1,103,487	+3.657%
2025-11-18	52.5900	53.1399	52.550100	52.8700	+0.133%	1,617,846	+4.539%
2025-11-17	53.3100	53.3100	52.670000	52.8000	-0.771%	1,263,968	+4.678%
2025-11-14	52.2700	53.2950	51.930000	53.2100	+2.425%	1,954,041	+3.871%
2025-11-13	52.4200	52.8600	51.790000	51.9500	-0.991%	1,880,649	+6.391%
2025-11-12	51.9600	52.4800	51.800100	52.4700	+0.826%	1,678,615	+5.336%
2025-11-11	51.6400	52.2299	51.610000	52.0400	+0.502%	2,217,335	+6.207%
2025-11-10	51.3900	51.7900	51.030000	51.7800	+0.995%	2,579,158	+6.740%
2025-11-07	50.5200	51.3300	50.220000	51.2700	-0.505%	1,682,973	+7.802%
2025-11-06	51.6600	52.0300	51.480000	51.5300	-0.097%	1,940,194	+7.258%
2025-11-05	51.0900	52.0700	50.900000	51.5800	+0.742%	2,644,975	+7.154%
2025-11-04	51.4400	51.6900	50.370000	51.2000	+0.688%	3,222,663	+7.949%
2025-11-03	51.0500	51.1550	50.670000	50.8500	+0.177%	2,622,593	+8.692%
2025-10-31	50.7700	50.8800	50.260000	50.7600	+0.376%	1,376,416	+8.885%
2025-10-30	50.5500	50.8200	50.330000	50.5700	+0.557%	1,292,076	+9.294%
2025-10-29	50.9000	50.9300	50.220000	50.2900	-0.945%	2,548,192	+9.903%
2025-10-28	50.8200	50.8400	50.510000	50.7700	-0.098%	1,280,115	+8.864%
2025-10-27	50.5000	50.8800	50.300000	50.8200	+0.733%	869,162	+8.756%
2025-10-24	51.0000	51.0000	50.120000	50.4500	-0.845%	1,324,730	+9.554%
2025-10-23	50.9100	50.9800	50.570000	50.8800	+0.573%	1,687,390	+8.628%
2025-10-22	49.8000	50.7300	49.710000	50.5900	+1.975%	1,768,363	+9.251%
2025-10-21	49.6200	49.8000	49.430000	49.6100	-0.020%	794,384	+11.409%
2025-10-20	49.0000	49.8300	49.000000	49.6200	+1.431%	1,693,840	+11.387%
2025-10-17	48.5000	49.0600	48.380000	48.9200	+0.804%	1,268,088	+12.980%
2025-10-16	49.3400	49.3775	48.290000	48.5300	-1.602%	1,756,678	+13.888%
2025-10-15	49.1400	49.8800	49.040000	49.3200	+0.756%	1,547,528	+12.064%
2025-10-14	48.1000	49.0900	47.941700	48.9500	+0.679%	1,071,425	+12.911%
2025-10-13	48.0200	48.6710	47.960000	48.6200	+1.715%	1,244,984	+13.677%
2025-10-10	48.0400	48.4799	47.800000	47.8000	-1.015%	1,875,181	+15.628%
2025-10-09	48.9200	48.9900	48.080000	48.2900	-1.126%	2,198,256	+14.454%
2025-10-08	49.0000	49.0700	48.400000	48.8400	-0.530%	1,392,992	+13.165%
2025-10-07	49.0400	49.3000	48.810000	49.1000	-0.142%	1,797,775	+12.566%
2025-10-06	49.7000	49.7694	49.060000	49.1700	-0.907%	1,517,792	+12.406%
2025-10-03	49.5900	50.1900	49.488400	49.6200	+0.222%	1,599,631	+11.387%
2025-10-02	49.7000	49.7750	49.410000	49.5100	-0.382%	1,285,612	+11.634%
2025-10-01	49.9900	50.0500	49.548600	49.7000	-0.501%	1,361,279	+11.207%
2025-09-30	50.0000	50.2400	49.600000	49.9500	-0.220%	2,418,576	+10.651%
2025-09-29	51.1900	51.1900	49.860000	50.0600	-2.379%	2,264,529	+10.408%
2025-09-26	51.3500	51.7700	51.230000	51.2800	-0.156%	833,544	+7.781%
2025-09-25	51.1300	51.6500	50.700000	51.3600	+0.469%	3,178,035	+7.613%
2025-09-24	50.2500	51.4206	50.210000	51.1200	+1.975%	1,456,666	+8.118%
2025-09-23	50.1200	50.2348	49.970000	50.1300	+0.180%	1,129,830	+10.253%
2025-09-22	50.3700	50.4000	49.910000	50.0400	-0.576%	1,244,445	+10.452%
2025-09-19	50.5800	50.8698	50.280000	50.3300	-0.828%	1,576,261	+9.815%
2025-09-18	51.0000	51.2999	50.580000	50.7500	-0.510%	1,115,866	+8.906%
2025-09-17	51.1200	51.3306	50.860000	51.0100	-0.098%	981,797	+8.351%
2025-09-16	51.3100	51.5400	50.840000	51.0600	-0.312%	816,995	+8.245%
2025-09-15	51.1500	51.6000	51.080000	51.2200	+0.274%	2,429,240	+7.907%
2025-09-12	50.9500	51.0900	50.700000	51.0800	+0.472%	1,383,080	+8.203%
2025-09-11	49.9200	50.9000	49.890000	50.8400	+2.047%	1,580,292	+8.714%
2025-09-10	50.1600	50.6700	49.810000	49.8200	-0.420%	1,621,115	+10.939%
2025-09-09	50.0000	50.4400	50.000000	50.0300	-0.219%	874,196	+10.474%
2025-09-08	50.5000	50.6700	49.970000	50.1400	-0.733%	1,231,104	+10.231%
2025-09-05	50.8000	50.9600	49.965000	50.5100	-0.590%	1,323,560	+9.424%
2025-09-04	50.9700	51.4902	50.780000	50.8100	-0.138%	1,142,404	+8.778%
2025-09-03	51.1300	51.2250	50.735000	50.8800	-0.177%	1,240,221	+8.628%
2025-09-02	50.7500	51.1400	50.660000	50.9700	+0.197%	1,484,992	+8.436%
2025-08-29	50.6400	51.0500	50.520000	50.8700	+0.872%	1,341,117	+8.649%
2025-08-28	50.1200	50.5200	49.900000	50.4300	+0.779%	1,391,255	+9.597%
2025-08-27	50.9800	51.0900	50.040000	50.0400	-1.438%	1,640,034	+10.452%
2025-08-26	50.4900	50.8050	49.910000	50.7700	+0.874%	1,108,288	+8.864%
2025-08-25	50.7300	50.8264	50.260000	50.3300	-0.788%	760,629	+9.815%
2025-08-22	50.5200	50.8800	50.500000	50.7300	+0.495%	753,475	+8.949%
2025-08-21	50.4500	50.8150	50.296900	50.4800	-0.040%	693,099	+9.489%
2025-08-20	49.8100	50.6300	49.800000	50.5000	+1.753%	1,047,080	+9.446%
2025-08-19	49.5000	49.6300	49.150000	49.6300	+0.425%	1,145,904	+11.364%
2025-08-18	50.0000	50.1000	49.220000	49.4200	-1.160%	1,696,585	+11.837%
2025-08-15	50.3900	50.8500	49.970000	50.0000	-0.319%	2,094,563	+10.540%
2025-08-14	49.8000	50.2300	49.650000	50.1600	+0.926%	2,449,262	+10.187%
2025-08-13	49.8500	49.8900	49.400000	49.7000	-0.301%	1,427,806	+11.207%
2025-08-12	50.1000	50.4500	49.690000	49.8500	-0.697%	1,929,408	+10.873%
2025-08-11	50.3300	50.4400	49.920000	50.2000	-0.417%	1,573,756	+10.100%
2025-08-08	50.4700	51.0600	50.340000	50.4100	-2.155%	1,843,891	+9.641%
2025-08-07	51.6600	52.0000	51.410000	51.5200	+0.409%	1,173,331	+7.279%
2025-08-06	51.1600	51.9900	51.010100	51.3100	+0.885%	1,726,468	+7.718%
2025-08-05	52.5000	52.9200	50.750000	50.8600	-3.510%	2,939,430	+8.671%
2025-08-04	52.0200	52.8200	52.020000	52.7100	+1.659%	1,716,563	+4.857%
2025-08-01	52.5500	52.5500	51.600000	51.8500	-1.238%	1,331,610	+6.596%
2025-07-31	52.2600	52.9300	52.140000	52.5000	+0.826%	1,321,921	+5.276%
2025-07-30	51.7900	53.1000	51.700000	52.0700	+0.579%	1,890,496	+6.146%
2025-07-29	51.0100	52.1150	51.010000	51.7700	+1.530%	1,502,895	+6.761%
2025-07-28	51.1100	51.2700	50.685000	50.9900	+0.079%	1,094,194	+8.394%
2025-07-25	51.5000	51.5000	50.750000	50.9500	-0.721%	1,274,213	+8.479%
2025-07-24	51.0500	51.5200	50.800000	51.3200	+0.766%	923,418	+7.697%
2025-07-23	50.4500	51.1199	50.440000	50.9300	+0.951%	665,612	+8.522%
2025-07-22	50.2100	50.8700	50.150000	50.4500	+0.378%	1,078,553	+9.554%
2025-07-21	51.0100	51.0100	50.130000	50.2600	-1.063%	1,131,206	+9.968%
2025-07-18	50.5600	51.1900	50.440000	50.8000	+0.554%	1,362,260	+8.799%
2025-07-17	50.4500	50.5800	50.060000	50.5200	+0.099%	958,631	+9.402%
2025-07-16	50.5800	50.8966	50.140000	50.4700	-0.473%	987,060	+9.511%
2025-07-15	50.8100	50.9500	50.120000	50.7100	-0.471%	1,135,490	+8.992%
2025-07-14	50.7900	51.0400	50.550000	50.9500	+0.572%	894,376	+8.479%
2025-07-11	50.4600	50.8900	50.328000	50.6600	+0.396%	1,077,869	+9.100%
2025-07-10	50.6000	50.7000	50.125000	50.4600	-0.591%	895,594	+9.532%
2025-07-09	50.9600	50.9600	50.550000	50.7600	-0.392%	1,080,315	+8.885%
2025-07-08	50.8000	51.0700	50.530000	50.9600	+0.434%	848,961	+8.458%
2025-07-07	50.7500	51.3300	50.580000	50.7400	-0.588%	871,412	+8.928%
2025-07-03	51.1200	51.3260	50.725000	51.0400	-0.020%	471,419	+8.288%
2025-07-02	50.9100	51.2700	50.460000	51.0500	+0.512%	775,805	+8.266%
2025-07-01	51.6100	51.6100	50.730000	50.7900	-1.398%	1,768,514	+8.821%
2025-06-30	51.3400	51.8100	51.178100	51.5100	-0.194%	994,797	+7.300%
2025-06-27	51.2100	51.7400	51.050100	51.6100	+0.761%	1,284,219	+7.092%
2025-06-26	51.7000	52.0000	50.870000	51.2200	-1.424%	2,295,398	+7.907%
2025-06-25	52.0900	52.1600	51.240000	51.9600	+0.231%	1,275,045	+6.370%
2025-06-24	51.0400	52.1300	51.020000	51.8400	+1.389%	1,114,410	+6.617%
2025-06-23	51.6600	51.7930	50.730000	51.1300	-0.487%	1,393,028	+8.097%
2025-06-20	51.4400	51.6000	51.020000	51.3800	-0.058%	1,715,568	+7.571%
2025-06-18	51.5100	51.9550	51.010000	51.4100	-0.078%	836,306	+7.508%
2025-06-17	51.7200	52.3100	51.390000	51.4500	-0.116%	962,889	+7.425%
2025-06-16	52.0000	52.3000	51.345000	51.5100	-0.713%	1,074,167	+7.300%
2025-06-13	52.1700	52.4000	51.460000	51.8800	+0.019%	2,199,240	+6.534%
2025-06-12	51.5900	51.8800	51.355000	51.8700	+0.426%	596,508	+6.555%
2025-06-11	51.3100	51.8450	51.110000	51.6500	+1.414%	1,109,448	+7.009%
2025-06-10	51.1900	51.5802	50.660000	50.9300	-0.255%	1,101,489	+8.522%
2025-06-09	51.5300	51.5800	50.900000	51.0600	-0.507%	1,743,758	+8.245%
2025-06-06	51.5000	51.7600	51.160000	51.3200	+0.039%	821,680	+7.697%
2025-06-05	51.2400	51.5400	50.975000	51.3000	+0.529%	882,335	+7.739%
2025-06-04	52.0000	52.1600	50.880000	51.0300	-1.486%	926,169	+8.309%
2025-06-03	51.2200	52.1650	51.120000	51.8000	+0.778%	1,030,445	+6.699%
2025-06-02	51.4700	51.5700	50.910000	51.4000	+0.784%	943,843	+7.529%
2025-05-30	50.8600	51.6300	50.740000	51.0000	+0.177%	1,329,622	+8.373%
2025-05-29	50.9000	50.9800	50.410000	50.9100	+0.098%	857,300	+8.564%
2025-05-28	51.3200	51.3800	50.640000	50.8600	-0.586%	709,801	+8.671%
2025-05-27	51.4400	51.5500	50.880300	51.1600	+1.087%	902,574	+8.034%
2025-05-23	50.0900	50.8250	50.000000	50.6100	+0.576%	1,033,306	+9.208%
2025-05-22	50.3000	50.6600	50.120000	50.3200	-0.652%	1,135,609	+9.837%
2025-05-21	51.3800	51.4800	50.640000	50.6500	-1.421%	1,160,115	+9.121%
2025-05-20	51.7600	51.8500	51.200000	51.3800	-0.887%	646,406	+7.571%
2025-05-19	51.8300	51.8700	51.359000	51.8400	-0.499%	1,136,887	+6.617%
2025-05-16	51.8600	52.3800	51.600000	52.1000	+0.891%	1,370,743	+6.084%
2025-05-15	50.3500	51.7100	50.350000	51.6400	+2.197%	1,202,423	+7.029%
2025-05-14	50.5400	50.7250	49.960000	50.5300	+0.178%	1,074,084	+9.381%
2025-05-13	49.2400	50.7500	48.970000	50.4400	+3.023%	1,986,220	+9.576%
2025-05-12	50.2000	50.2000	48.680000	48.9600	-0.326%	1,571,139	+12.888%
2025-05-09	49.1000	49.3850	48.670000	49.1200	-1.266%	1,254,416	+12.520%
2025-05-08	49.5000	50.1775	49.190000	49.7500	+1.015%	2,430,447	+11.095%
2025-05-07	50.4700	50.4700	48.810000	49.2500	-1.085%	2,099,566	+12.223%
2025-05-06	50.6500	51.7734	49.170000	49.7900	-1.659%	2,249,546	+11.006%
2025-05-05	51.7500	51.8500	50.580000	50.6300	-2.391%	1,869,223	+9.165%
2025-05-02	51.4800	52.0400	51.032500	51.8700	+1.986%	1,327,761	+6.555%
2025-05-01	51.0600	51.7000	50.570000	50.8600	-0.137%	1,928,970	+8.671%
2025-04-30	51.2800	51.5000	50.250000	50.9300	-2.189%	1,649,144	+8.522%
2025-04-29	52.4300	52.6275	51.677000	52.0700	-0.687%	878,191	+6.146%
2025-04-28	52.6800	52.7250	51.720000	52.4300	-0.247%	1,190,273	+5.417%
2025-04-25	52.6000	52.7100	51.800100	52.5600	+0.076%	908,681	+5.156%
2025-04-24	51.5900	52.5800	51.320000	52.5200	+2.638%	1,350,317	+5.236%
2025-04-23	51.4900	51.7900	50.710000	51.1700	+1.087%	1,651,043	+8.013%
2025-04-22	50.0400	51.0350	49.800000	50.6200	+2.844%	1,345,466	+9.186%
2025-04-21	50.4700	50.7100	48.900000	49.2200	-2.670%	1,773,948	+12.292%
2025-04-17	50.4800	51.6300	50.260000	50.5700	+0.697%	1,755,985	+9.294%
2025-04-16	50.3600	51.2194	50.150100	50.2200	+0.180%	1,057,161	+10.056%
2025-04-15	49.9100	50.7900	49.700000	50.1300	+1.069%	1,593,310	+10.253%
2025-04-14	49.1600	49.9300	48.751400	49.6000	+2.926%	1,575,179	+11.431%
2025-04-11	47.5000	48.2700	46.721400	48.1900	+1.645%	1,471,400	+14.692%
2025-04-10	48.0000	48.1297	46.290000	47.4100	-1.782%	2,182,475	+16.579%
2025-04-09	46.0000	49.2200	45.450000	48.2700	+3.406%	4,875,690	+14.502%
2025-04-08	49.2200	49.4700	46.186000	46.6800	-1.144%	2,802,146	+18.402%
2025-04-07	46.0100	49.2700	44.600000	47.2200	-2.599%	5,136,188	+17.048%
2025-04-04	50.5100	50.6800	47.390000	48.4800	-7.073%	6,056,953	+14.006%
2025-04-03	52.8200	53.1000	52.124500	52.1700	-3.192%	2,232,361	+5.942%
2025-04-02	53.4400	54.0200	53.318700	53.8900	+0.447%	844,332	+2.561%
2025-04-01	53.5000	53.6900	52.814700	53.6500	+0.243%	1,179,814	+3.020%
2025-03-31	53.7700	54.0000	53.170000	53.5200	-0.962%	1,107,634	+3.270%
2025-03-28	53.7500	54.2100	53.375000	54.0400	+0.671%	1,181,847	+2.276%
2025-03-27	53.7200	54.1200	53.450000	53.6800	-0.074%	1,955,041	+2.962%
2025-03-26	53.3100	54.5200	53.310000	53.7200	+0.675%	1,986,650	+2.885%
2025-03-25	53.8500	54.0600	53.310000	53.3600	-0.983%	1,106,476	+3.579%
2025-03-24	53.8000	54.4600	53.770000	53.8900	+0.354%	1,505,680	+2.561%
2025-03-21	53.8800	54.0000	53.400000	53.7000	-0.684%	5,074,819	+2.924%
2025-03-20	54.2700	54.3750	53.810000	54.0700	-0.515%	1,509,453	+2.219%
2025-03-19	54.5000	54.7400	54.120000	54.3500	-0.184%	1,649,102	+1.693%
2025-03-18	54.8000	54.8700	54.270000	54.4500	-0.366%	1,761,462	+1.506%
2025-03-17	53.4900	54.8700	53.420000	54.6500	+2.475%	1,867,221	+1.134%
2025-03-14	52.4500	53.5100	52.280000	53.3300	+1.814%	1,862,929	+3.638%
2025-03-13	53.3500	53.5000	52.340000	52.3800	-1.356%	1,412,677	+5.517%
2025-03-12	53.0000	53.5500	52.400000	53.1000	+1.124%	1,423,712	+4.087%
2025-03-11	52.2900	53.0450	52.020000	52.5100	+0.306%	1,867,561	+5.256%
2025-03-10	52.1600	52.7499	51.730000	52.3500	-0.664%	1,746,224	+5.578%
2025-03-07	52.3200	53.0350	51.460000	52.7000	+0.726%	2,370,288	+4.877%
2025-03-06	52.7100	53.0700	51.620000	52.3200	-1.357%	1,835,982	+5.638%
2025-03-05	53.0400	53.3900	51.930000	53.0400	-0.057%	1,739,429	+4.204%
2025-03-04	54.0000	54.1600	52.140000	53.0700	-2.193%	3,180,787	+4.145%
2025-03-03	54.2500	54.7900	53.880000	54.2600	+0.649%	1,615,805	+1.861%
2025-02-28	52.0600	53.9100	52.030000	53.9100	+3.197%	1,924,541	+2.523%
2025-02-27	52.9400	53.0050	52.160000	52.2400	-1.173%	1,301,187	+5.800%
2025-02-26	52.8600	53.3689	52.420000	52.8600	0.000%	1,570,227	+4.559%
2025-02-25	53.1500	53.2000	51.880000	52.8600	-0.546%	1,630,300	+4.559%
2025-02-24	53.5300	53.5800	52.230000	53.1500	-0.431%	1,721,348	+3.989%
2025-02-21	53.7500	54.1600	53.160000	53.3800	-0.854%	1,477,729	+3.541%
2025-02-20	53.8400	54.3200	52.910000	53.8400	+0.205%	1,949,300	+2.656%
2025-02-19	54.5800	54.7400	53.570000	53.7300	-1.647%	1,740,767	+2.866%
2025-02-18	54.0000	54.6800	53.900000	54.6300	+1.486%	1,480,127	+1.172%
2025-02-14	54.0000	54.5200	53.710000	53.8300	+0.223%	1,743,944	+2.675%
2025-02-13	52.4300	53.7600	52.430000	53.7100	+2.033%	1,809,500	+2.904%
2025-02-12	52.9000	53.4100	52.455000	52.6400	-1.015%	1,113,599	+4.996%
2025-02-11	53.7100	53.9500	52.930000	53.1800	-0.728%	1,223,234	+3.930%
2025-02-10	53.6300	53.9536	53.310000	53.5700	+0.733%	1,963,271	+3.173%
2025-02-07	53.5500	53.8050	52.840000	53.1800	-0.691%	1,546,746	+3.930%
2025-02-06	53.7200	54.1800	53.200000	53.5500	-0.502%	1,482,520	+3.212%
2025-02-05	52.6500	53.9300	52.650000	53.8200	+2.261%	2,627,272	+2.694%
2025-02-04	50.4400	53.2400	50.140000	52.6300	+2.373%	3,098,953	+5.016%
2025-02-03	50.3000	51.8500	50.300000	51.4100	-1.154%	2,576,845	+7.508%
2025-01-31	53.2500	53.3200	51.940000	52.0100	-2.530%	2,813,594	+6.268%
2025-01-30	51.9700	53.5500	51.842500	53.3600	+3.211%	5,175,657	+3.579%
2025-01-29	51.6600	52.1799	51.550000	51.7000	+0.272%	1,044,325	+6.905%
2025-01-28	51.2400	51.6400	50.830000	51.5600	+1.496%	1,407,045	+7.196%
2025-01-27	51.4800	51.7500	50.250000	50.8000	-2.082%	2,427,899	+8.799%
2025-01-24	52.0900	52.5000	51.820000	51.8800	0.000%	1,167,398	+6.534%
2025-01-23	52.1700	52.8100	51.830000	51.8800	-0.116%	1,322,369	+6.534%
2025-01-22	53.0000	53.1500	51.900000	51.9400	-1.330%	1,674,464	+6.411%
2025-01-21	51.4800	52.7600	51.460000	52.6400	+2.913%	2,381,300	+4.996%
2025-01-17	50.7500	51.2400	50.682600	51.1500	+0.669%	1,236,325	+8.055%
2025-01-16	50.0000	50.9100	50.000000	50.8100	+1.235%	1,196,358	+8.778%
2025-01-15	50.2000	50.6500	50.140000	50.1900	+0.864%	1,372,587	+10.122%
2025-01-14	48.8900	50.0600	48.785400	49.7600	+2.051%	1,706,354	+11.073%
2025-01-13	48.6400	49.3400	48.500000	48.7600	+0.848%	1,690,071	+13.351%
2025-01-10	48.5500	48.8400	47.900000	48.3500	-0.268%	1,454,616	+14.312%
2025-01-08	48.0400	48.4900	47.650000	48.4800	+1.253%	1,156,174	+14.006%
2025-01-07	48.8200	48.8200	47.770000	47.8800	-1.319%	1,701,287	+15.434%
2025-01-06	48.7100	48.9500	48.410000	48.5200	0.000%	1,027,598	+13.912%
2025-01-03	49.4500	49.4500	48.410000	48.5200	-0.247%	2,014,759	+13.912%
2025-01-02	47.9100	48.9500	47.900000	48.6400	+1.630%	2,137,255	+13.631%
2024-12-31	47.7500	48.1500	47.700000	47.8600	+0.356%	738,842	+15.483%
2024-12-30	47.5300	47.8000	47.090000	47.6900	+0.442%	1,073,683	+15.894%
2024-12-27	47.7500	47.7500	46.920000	47.4800	-0.336%	1,195,246	+16.407%
2024-12-26	48.5000	48.5610	47.425000	47.6400	-1.692%	1,132,609	+16.016%
2024-12-24	48.0400	48.5000	47.970000	48.4600	+1.127%	656,137	+14.053%
2024-12-23	47.4100	48.0800	46.915000	47.9200	+1.354%	1,207,184	+15.338%
2024-12-20	46.0000	47.3900	46.000000	47.2800	+2.471%	3,200,457	+16.899%
2024-12-19	47.0500	47.4200	45.890000	46.1400	-0.582%	2,289,745	+19.788%
2024-12-18	47.6700	47.7800	46.340000	46.4100	-2.704%	2,255,509	+19.091%
2024-12-17	47.5300	47.9200	47.120000	47.7000	0.000%	2,483,976	+15.870%
2024-12-16	48.8400	48.8450	47.500000	47.7000	-2.374%	2,881,798	+15.870%
2024-12-13	48.6000	48.9700	48.350000	48.8600	+0.411%	2,679,769	+13.119%
2024-12-12	48.4100	49.3300	48.330000	48.6600	+0.871%	1,650,307	+13.584%
2024-12-11	47.7600	48.4750	47.750000	48.2400	+1.026%	1,851,994	+14.573%
2024-12-10	48.1200	48.3047	47.420000	47.7500	-1.057%	2,737,771	+15.749%
2024-12-09	49.0700	49.2300	48.180000	48.2600	-1.510%	1,394,175	+14.525%
2024-12-06	49.5700	49.8500	48.617215	49.0000	-1.369%	1,707,555	+12.796%
2024-12-05	49.7700	49.9400	49.550000	49.6800	+0.121%	1,027,052	+11.252%
2024-12-04	50.5100	50.5200	49.410000	49.6200	-1.859%	1,787,212	+11.387%
2024-12-03	51.1900	51.3000	50.160000	50.5600	-1.231%	1,549,882	+9.316%
2024-12-02	51.7600	51.8200	50.795000	51.1900	-0.910%	1,309,925	+7.970%
2024-11-29	50.8400	51.9400	50.730000	51.6600	+2.236%	1,168,490	+6.988%
2024-11-27	49.9000	50.7300	49.750000	50.5300	+1.772%	1,448,940	+9.381%
2024-11-26	49.1200	49.6900	49.100000	49.6500	+1.141%	1,161,774	+11.319%
2024-11-25	49.6500	49.8800	48.800000	49.0900	-0.828%	1,677,747	+12.589%
2024-11-22	48.3900	49.5400	48.300000	49.5000	+2.548%	2,476,103	+11.657%
2024-11-21	47.7500	48.4850	47.682600	48.2700	+1.450%	1,716,180	+14.502%
2024-11-20	47.7900	47.7900	47.290000	47.5800	-0.189%	1,314,031	+16.162%
2024-11-19	47.4700	47.7100	47.260000	47.6700	+0.442%	1,430,593	+15.943%
2024-11-18	47.3400	47.5400	47.020000	47.4600	+0.936%	1,855,259	+16.456%
2024-11-15	46.6500	47.3500	46.561000	47.0200	+1.336%	2,100,466	+17.546%
2024-11-14	45.6800	46.4200	45.680000	46.4000	+1.687%	1,198,807	+19.116%
2024-11-13	46.1300	46.1650	45.530000	45.6300	-0.804%	8,893,474	+21.126%
2024-11-12	46.4000	46.5400	45.560000	46.0000	-0.626%	1,258,220	+20.152%
2024-11-11	45.6900	46.3200	45.650000	46.2900	+0.674%	2,170,847	+19.399%
2024-11-08	46.1600	46.3200	45.805000	45.9800	-2.274%	2,070,827	+20.204%
2024-11-07	47.0000	47.6150	46.520000	47.0500	+1.314%	2,686,521	+17.471%
2024-11-06	46.2800	46.4700	45.720000	46.4400	+2.336%	2,398,600	+19.014%
2024-11-05	45.2000	45.8700	45.090000	45.3800	+2.392%	3,115,035	+21.794%
2024-11-04	44.4400	44.8100	44.110000	44.3200	+0.249%	2,067,739	+24.707%
2024-11-01	44.5400	44.7100	44.070000	44.2100	-0.473%	1,255,737	+25.017%
2024-10-31	44.4200	44.5915	44.070000	44.4200	+0.113%	1,380,562	+24.426%
2024-10-30	44.9000	45.1100	44.230000	44.3700	-0.827%	1,987,310	+24.566%
2024-10-29	43.8900	44.8200	43.620000	44.7400	+2.216%	2,412,285	+23.536%
2024-10-28	43.8500	43.9000	43.540000	43.7700	-0.364%	1,255,422	+26.274%
2024-10-25	43.9400	44.1300	43.880000	43.9300	-0.023%	882,407	+25.814%
2024-10-24	44.0900	44.1700	43.880000	43.9400	+0.205%	1,026,686	+25.785%
2024-10-23	44.1000	44.2100	43.550000	43.8500	-0.634%	1,003,854	+26.043%
2024-10-22	43.9900	44.1750	43.850000	44.1300	+0.364%	853,412	+25.244%
2024-10-21	44.6000	44.6000	43.880000	43.9700	-0.834%	1,589,969	+25.699%
2024-10-18	44.2300	44.4350	43.920000	44.3400	+0.045%	1,080,702	+24.650%
2024-10-17	44.5700	44.7680	44.280000	44.3200	-0.337%	996,651	+24.707%
2024-10-16	44.2200	44.7800	44.160000	44.4700	+0.862%	1,342,804	+24.286%
2024-10-15	44.0200	44.2600	43.749600	44.0900	0.000%	1,200,843	+25.357%
2024-10-14	44.3200	44.3845	43.900000	44.0900	-0.519%	1,400,351	+25.357%
2024-10-11	43.9500	44.3700	43.925000	44.3200	+0.796%	798,330	+24.707%
2024-10-10	44.2400	44.4291	43.830000	43.9700	-0.182%	1,443,137	+25.699%
2024-10-09	43.6700	44.1500	43.530000	44.0500	+0.617%	1,014,262	+25.471%
2024-10-08	44.0200	44.0500	43.580000	43.7800	-0.838%	1,126,663	+26.245%
2024-10-07	44.8900	44.8900	43.905000	44.1500	-1.142%	1,833,271	+25.187%
2024-10-04	45.0900	45.0900	44.430000	44.6600	-0.424%	922,414	+23.757%
2024-10-03	44.8400	45.1800	44.600000	44.8500	+0.246%	1,169,964	+23.233%
2024-10-02	44.9800	44.9800	44.610000	44.7400	+0.134%	996,717	+23.536%
2024-10-01	44.4400	44.8500	44.410000	44.6800	+0.495%	1,030,657	+23.702%
2024-09-30	44.8400	44.9300	44.260000	44.4600	-0.492%	1,077,147	+24.314%
2024-09-27	44.2600	44.8100	44.260000	44.6800	+0.495%	972,643	+23.702%
2024-09-26	44.7600	44.9000	44.270000	44.4600	-0.958%	1,535,062	+24.314%
2024-09-25	45.2400	45.2400	44.770000	44.8900	-0.444%	896,022	+23.123%
2024-09-24	45.0000	45.0900	44.540000	45.0900	+0.918%	1,119,288	+22.577%
2024-09-23	44.3200	44.7350	44.240000	44.6800	+1.086%	1,043,068	+23.702%
2024-09-20	44.2000	44.3000	43.910000	44.2000	+0.159%	1,863,462	+25.045%
2024-09-19	44.3800	44.5900	44.070000	44.1300	+0.182%	1,599,904	+25.244%
2024-09-18	43.9700	44.4900	43.622900	44.0500	+0.433%	1,257,457	+25.471%
2024-09-17	43.8700	44.0100	43.625000	43.8600	+0.046%	1,244,581	+26.015%
2024-09-16	43.9700	44.0900	43.680000	43.8400	+0.137%	953,766	+26.072%
2024-09-13	43.3500	43.8200	43.350000	43.7800	+1.085%	1,068,246	+26.245%
2024-09-12	42.9800	43.3550	42.920100	43.3100	+1.121%	1,033,049	+27.615%
2024-09-11	42.5600	42.9850	42.290000	42.8300	+0.187%	770,213	+29.045%
2024-09-10	42.7000	42.8050	42.400000	42.7500	+0.423%	1,269,036	+29.287%
2024-09-09	42.8400	42.9050	42.355000	42.5700	-0.117%	1,368,628	+29.833%
2024-09-06	43.0000	43.2500	42.540000	42.6200	-0.791%	1,729,444	+29.681%
2024-09-05	42.6700	43.0300	42.570000	42.9600	+1.249%	1,037,169	+28.655%
2024-09-04	42.7000	43.0000	42.400000	42.4300	-0.492%	945,814	+30.262%
2024-09-03	42.7000	42.7650	42.060000	42.6400	-0.560%	1,055,241	+29.620%
2024-08-30	42.7500	43.0600	42.710000	42.8800	+0.304%	1,009,109	+28.895%
2024-08-29	42.2000	42.8100	42.190000	42.7500	+1.592%	1,312,209	+29.287%
2024-08-28	42.4700	42.4700	41.830000	42.0800	-0.661%	1,316,497	+31.345%
2024-08-27	42.8300	43.0100	42.250000	42.3600	-1.144%	1,318,752	+30.477%
2024-08-26	42.6100	43.0300	42.610000	42.8500	+0.516%	1,046,475	+28.985%
2024-08-23	42.3500	42.7850	42.350000	42.6300	+0.709%	936,466	+29.650%
2024-08-22	42.1800	42.5292	42.180000	42.3300	+0.403%	792,169	+30.569%
2024-08-21	42.1100	42.2500	41.925000	42.1600	+0.262%	966,960	+31.096%
2024-08-20	42.5500	42.6100	41.940100	42.0500	-1.291%	968,450	+31.439%
2024-08-19	42.3100	42.9250	42.220000	42.6000	+0.495%	1,431,421	+29.742%
2024-08-16	41.9000	42.3900	41.800000	42.3900	+1.290%	1,633,802	+30.385%
2024-08-15	41.4900	42.0200	41.370200	41.8500	+1.063%	2,844,107	+32.067%
2024-08-14	40.8500	41.6800	40.730000	41.4100	+1.945%	2,345,248	+33.470%
2024-08-13	40.3500	40.8400	39.950000	40.6200	+0.445%	2,893,881	+36.066%

.dark-mode .Gvlpjy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gvlpjy{ color: #333333; background-color: white; border: 2px solid #333333; }MPLXMPLX LPstock NYSE

MPLX
MPLX LP
stock NYSE