Dark

MPLX
MPLX LP
stock NYSE

At Close

Aug 14, 2026 3:59:54 PM EDT

59.46USD+1.088%(+0.64)1,189,710

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 9:06:30 AM EDT

59.87USD+1.785%(+1.05)0

After-hours

Aug 14, 2026 4:28:30 PM EDT

59.59USD+0.219%(+0.13)2,101

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	59.0000	59.5100	58.7000	59.4800	+1.122%	1,189,710	0.000%
2026-08-13	59.7500	60.0800	58.8200	58.8200	-1.869%	1,447,305	+1.122%
2026-08-12	59.5000	60.1600	59.4700	59.9400	+1.079%	1,090,348	-0.767%
2026-08-11	58.5000	59.5250	58.5000	59.3000	+1.022%	1,349,089	+0.304%
2026-08-10	58.8500	59.0500	58.2903	58.7000	-0.255%	1,516,631	+1.329%
2026-08-07	58.6800	59.5550	58.5300	58.8500	-2.598%	1,937,946	+1.071%
2026-08-06	59.6800	60.4900	59.3300	60.4200	+1.906%	1,620,603	-1.556%
2026-08-05	60.8300	60.9500	59.2400	59.2900	-2.016%	1,998,044	+0.320%
2026-08-04	58.9700	60.6600	58.2800	60.5100	+2.716%	2,051,818	-1.702%
2026-08-03	58.5900	58.9500	58.2300	58.9100	+0.787%	1,603,261	+0.968%
2026-07-31	57.9300	58.7250	57.5941	58.4500	+1.458%	1,202,400	+1.762%
2026-07-30	57.8200	58.1300	57.5300	57.6100	-0.311%	2,158,712	+3.246%
2026-07-29	59.4700	60.0000	57.6400	57.7900	-2.382%	2,177,944	+2.924%
2026-07-28	58.5000	59.7200	58.3050	59.2000	+1.439%	1,997,238	+0.473%
2026-07-27	58.6500	58.9400	58.2700	58.3600	-0.494%	2,141,887	+1.919%
2026-07-24	57.6600	58.8900	57.5600	58.6500	+1.982%	1,781,117	+1.415%
2026-07-23	56.9900	57.6100	56.7400	57.5100	+1.590%	1,353,347	+3.425%
2026-07-22	56.8600	57.0840	56.5950	56.6100	+0.212%	1,534,058	+5.070%
2026-07-21	57.3300	57.5000	56.4100	56.4900	-1.120%	1,661,461	+5.293%
2026-07-20	57.1800	57.8500	56.9200	57.1300	+0.123%	1,281,184	+4.113%
2026-07-17	57.3100	57.6000	56.6500	57.0600	-0.192%	1,936,576	+4.241%
2026-07-16	56.2900	57.3750	56.2600	57.1700	+1.347%	1,219,691	+4.041%
2026-07-15	56.5600	56.9200	56.3500	56.4100	-0.177%	1,077,102	+5.442%
2026-07-14	57.4200	57.5976	56.4500	56.5100	-1.224%	1,821,427	+5.256%
2026-07-13	57.3100	57.7700	57.1100	57.2100	+0.457%	1,342,017	+3.968%
2026-07-10	57.2500	57.4790	56.5100	56.9500	-0.420%	1,198,376	+4.442%
2026-07-09	57.2500	57.7899	57.0200	57.1900	-0.435%	969,077	+4.004%
2026-07-08	57.8800	57.8800	56.6200	57.4400	-0.122%	1,564,219	+3.552%
2026-07-07	57.3300	58.0800	57.0200	57.5100	+0.948%	1,518,014	+3.425%
2026-07-06	57.0000	57.7000	56.8300	56.9700	-0.332%	796,148	+4.406%
2026-07-02	56.0000	57.2300	56.0000	57.1600	+2.217%	1,022,674	+4.059%
2026-07-01	56.2100	56.7000	55.6600	55.9200	-0.728%	1,072,893	+6.366%
2026-06-30	56.2500	56.6600	55.9700	56.3300	+0.196%	818,500	+5.592%
2026-06-29	56.5500	56.8900	56.0800	56.2200	-0.531%	940,710	+5.799%
2026-06-26	56.0000	56.7699	56.0000	56.5200	+0.803%	1,121,142	+5.237%
2026-06-25	56.2000	57.2000	56.0500	56.0700	-0.285%	1,532,988	+6.082%
2026-06-24	57.2700	57.6000	56.2000	56.2300	-2.514%	1,494,414	+5.780%
2026-06-23	56.6800	57.7400	56.5600	57.6800	+1.371%	1,074,543	+3.121%
2026-06-22	56.5000	57.3200	56.2800	56.9000	+0.106%	1,541,176	+4.534%
2026-06-18	55.7400	56.9200	55.4300	56.8400	+1.663%	3,188,465	+4.645%
2026-06-17	55.9000	56.2499	55.7300	55.9100	-0.303%	1,082,520	+6.385%
2026-06-16	55.9600	56.3200	55.3650	56.0800	+0.736%	1,134,676	+6.063%
2026-06-15	56.0200	56.9300	55.5800	55.6700	-2.110%	2,086,577	+6.844%
2026-06-12	56.3100	57.6800	56.2800	56.8700	+0.673%	1,769,549	+4.589%
2026-06-11	56.5600	56.9100	56.1200	56.4900	+0.177%	1,426,369	+5.293%
2026-06-10	56.5000	57.2300	56.3100	56.3900	-0.195%	1,293,095	+5.480%
2026-06-09	56.5000	57.1800	56.3250	56.5000	+0.160%	1,995,608	+5.274%
2026-06-08	56.4300	56.9405	56.1000	56.4100	-0.124%	960,782	+5.442%
2026-06-05	56.1300	57.1700	55.9400	56.4800	+0.284%	1,681,332	+5.312%
2026-06-04	55.2600	56.4000	55.2600	56.3200	+1.918%	1,554,170	+5.611%
2026-06-03	55.6000	56.1900	55.1000	55.2600	-0.754%	1,709,558	+7.637%
2026-06-02	55.0000	55.6800	55.0000	55.6800	+1.255%	924,214	+6.825%
2026-06-01	54.8500	55.2600	54.7400	54.9900	+0.622%	1,291,197	+8.165%
2026-05-29	55.2700	55.4850	54.3200	54.6500	-1.514%	2,218,277	+8.838%
2026-05-28	55.6900	55.9600	55.3000	55.4900	-0.395%	1,696,184	+7.190%
2026-05-27	56.4100	57.2800	55.6500	55.7100	-1.346%	1,845,432	+6.767%
2026-05-26	56.2000	57.1500	56.0786	56.4700	0.000%	1,855,084	+5.330%
2026-05-22	55.5000	56.6500	55.5000	56.4700	+1.528%	1,793,859	+5.330%
2026-05-21	55.6000	56.0200	55.3550	55.6200	+0.325%	1,715,060	+6.940%
2026-05-20	55.3800	55.9100	55.2850	55.4400	-0.270%	1,373,360	+7.287%
2026-05-19	55.2800	55.9400	55.1400	55.5900	+0.271%	1,217,529	+6.998%
2026-05-18	54.5600	55.4500	54.2200	55.4400	+1.223%	1,420,721	+7.287%
2026-05-15	55.7700	55.8000	54.5800	54.7700	-1.440%	2,523,217	+8.600%
2026-05-14	54.6100	55.6000	54.6100	55.5700	+1.387%	5,008,067	+7.036%
2026-05-13	54.3400	54.8300	53.9400	54.8100	+0.772%	1,970,896	+8.520%
2026-05-12	54.1400	54.6299	53.7100	54.3900	+0.666%	1,560,148	+9.358%
2026-05-11	54.1000	54.2100	53.4000	54.0300	+0.056%	1,826,782	+10.087%
2026-05-08	55.2000	55.2850	53.8600	54.0000	-4.034%	2,524,268	+10.148%
2026-05-07	55.3500	56.2700	54.7600	56.2700	+1.096%	2,043,996	+5.705%
2026-05-06	55.4000	56.0000	54.5200	55.6600	0.000%	6,238,382	+6.863%
2026-05-05	56.8000	56.9999	54.8400	55.6600	-2.641%	3,304,848	+6.863%
2026-05-04	57.0000	57.5100	56.6500	57.1700	+0.989%	2,087,990	+4.041%
2026-05-01	56.4900	57.0300	56.2627	56.6100	+0.604%	2,124,804	+5.070%
2026-04-30	55.6600	56.6100	55.5300	56.2700	+1.351%	2,352,290	+5.705%
2026-04-29	55.3100	55.6900	55.0000	55.5200	+0.799%	3,794,190	+7.133%
2026-04-28	55.1100	55.3300	54.3600	55.0800	+0.861%	2,640,511	+7.988%
2026-04-27	55.3400	55.6499	54.6100	54.6100	-1.319%	2,243,921	+8.918%
2026-04-24	55.4500	55.7499	54.7600	55.3400	-0.486%	3,447,082	+7.481%
2026-04-23	55.7300	56.1596	55.2750	55.6100	-0.162%	1,417,365	+6.959%
2026-04-22	55.7300	56.0100	55.5100	55.7000	+0.415%	1,652,735	+6.786%
2026-04-21	55.9600	56.0950	55.3600	55.4700	-0.395%	2,746,609	+7.229%
2026-04-20	56.1100	56.5000	55.4750	55.6900	-0.340%	1,120,252	+6.806%
2026-04-17	55.0800	55.9100	54.5200	55.8800	+1.159%	4,334,216	+6.442%
2026-04-16	54.8900	55.6499	54.6600	55.2400	+0.858%	918,741	+7.676%
2026-04-15	54.9000	55.2699	54.6700	54.7700	-0.436%	1,064,393	+8.600%
2026-04-14	55.8000	55.9600	54.7800	55.0100	-1.890%	3,815,688	+8.126%
2026-04-13	56.4100	56.4500	55.5200	56.0700	-0.142%	2,040,234	+6.082%
2026-04-10	56.4200	56.9200	56.0950	56.1500	-0.373%	2,155,943	+5.931%
2026-04-09	55.7600	56.8300	55.7600	56.3600	+0.841%	1,128,322	+5.536%
2026-04-08	54.7500	55.9800	54.1100	55.8900	+1.177%	2,203,080	+6.423%
2026-04-07	55.3500	55.8650	55.0600	55.2400	-0.755%	1,907,480	+7.676%
2026-04-06	55.6900	56.2250	55.3500	55.6600	-0.429%	1,155,017	+6.863%
2026-04-02	56.2500	56.5000	55.0500	55.9000	-0.036%	2,035,518	+6.404%
2026-04-01	56.5200	56.5200	55.6807	55.9200	-2.015%	2,534,262	+6.366%
2026-03-31	57.7300	57.9899	56.5000	57.0700	-1.040%	2,179,110	+4.223%
2026-03-30	58.4000	58.7000	57.2300	57.6700	-0.791%	2,359,999	+3.139%
2026-03-27	58.8200	59.7400	58.0500	58.1300	-1.408%	1,733,249	+2.322%
2026-03-26	59.0450	59.3500	58.5000	58.9600	+0.119%	1,427,498	+0.882%
2026-03-25	58.9400	59.2000	58.6100	58.8900	-0.473%	1,150,088	+1.002%
2026-03-24	58.7300	59.9800	58.6300	59.1700	+0.887%	1,272,461	+0.524%
2026-03-23	57.7400	58.7500	57.3700	58.6500	+1.138%	1,041,722	+1.415%
2026-03-20	58.4200	58.8550	57.4400	57.9900	-0.498%	3,306,258	+2.569%
2026-03-19	57.4700	58.3500	57.1200	58.2800	+1.586%	1,491,331	+2.059%
2026-03-18	58.1500	58.5352	57.3100	57.3700	-1.663%	1,761,429	+3.678%
2026-03-17	58.1000	58.8450	58.1000	58.3400	+0.413%	1,030,716	+1.954%
2026-03-16	59.0500	59.1177	57.9500	58.1000	-0.718%	1,403,615	+2.375%
2026-03-13	58.3400	58.9800	57.8350	58.5200	+0.274%	1,681,213	+1.640%
2026-03-12	59.0100	59.3700	58.3400	58.3600	-0.748%	1,136,011	+1.919%
2026-03-11	58.0600	58.9450	57.8750	58.8000	+1.344%	1,466,611	+1.156%
2026-03-10	58.2300	58.9200	57.9100	58.0200	-0.292%	1,171,056	+2.516%
2026-03-09	58.6000	58.6000	57.8300	58.1900	-0.784%	1,831,198	+2.217%
2026-03-06	58.8000	58.9400	58.0300	58.6500	-0.017%	1,596,898	+1.415%
2026-03-05	58.9500	59.3059	58.0200	58.6600	-0.407%	1,459,269	+1.398%
2026-03-04	58.5400	58.9000	58.0100	58.9000	-0.186%	1,178,816	+0.985%
2026-03-03	59.3000	59.4900	58.5020	59.0100	-0.220%	1,178,255	+0.796%
2026-03-02	59.4700	59.8400	58.5900	59.1400	+0.339%	1,517,010	+0.575%
2026-02-27	59.0000	59.2300	58.4700	58.9400	+0.477%	1,165,656	+0.916%
2026-02-26	58.3400	59.4400	58.2800	58.6600	+0.222%	1,485,243	+1.398%
2026-02-25	58.9500	59.1730	58.3050	58.5300	-0.611%	1,255,326	+1.623%
2026-02-24	59.1000	59.1000	58.1900	58.8900	+0.153%	983,312	+1.002%
2026-02-23	58.1800	59.2500	58.0800	58.8000	+1.048%	1,941,465	+1.156%
2026-02-20	57.4500	58.5600	57.3600	58.1900	+1.589%	1,479,198	+2.217%
2026-02-19	56.8000	57.5400	56.8000	57.2800	+1.023%	1,618,918	+3.841%
2026-02-18	57.6600	58.2700	56.6000	56.7000	-1.133%	1,660,991	+4.903%
2026-02-17	57.0100	57.9900	56.5700	57.3500	+0.915%	2,748,812	+3.714%
2026-02-13	55.3500	57.1200	55.3300	56.8300	+3.046%	2,345,054	+4.663%
2026-02-12	55.6400	56.1700	55.1400	55.1500	-0.987%	6,909,773	+7.851%
2026-02-11	55.5000	55.8600	55.3200	55.7000	+0.578%	1,154,405	+6.786%
2026-02-10	54.8200	55.7300	54.4750	55.3800	+0.673%	1,322,973	+7.403%
2026-02-09	54.8000	55.0700	53.8100	55.0100	-1.768%	2,665,470	+8.126%
2026-02-06	56.3900	56.4600	55.9300	56.0000	-0.744%	2,186,784	+6.214%
2026-02-05	55.4600	56.4400	55.1500	56.4200	+1.493%	1,929,458	+5.424%
2026-02-04	55.2900	55.6025	54.8400	55.5900	+0.579%	1,718,908	+6.998%
2026-02-03	56.1800	56.2850	54.3600	55.2700	-0.090%	3,157,474	+7.617%
2026-02-02	55.3000	56.2100	55.1100	55.3200	-1.038%	3,048,275	+7.520%
2026-01-30	56.2400	56.3750	55.4100	55.9000	-0.605%	1,605,812	+6.404%
2026-01-29	56.2400	56.7900	55.8900	56.2400	+0.879%	1,569,546	+5.761%
2026-01-28	55.7300	56.1299	55.5200	55.7500	+0.036%	1,416,911	+6.691%
2026-01-27	55.0000	55.7900	54.7850	55.7300	+1.753%	1,143,864	+6.729%
2026-01-26	55.6300	55.6800	54.3600	54.7700	-0.725%	1,850,946	+8.600%
2026-01-23	56.0000	56.1000	55.1600	55.1700	-0.720%	1,232,049	+7.812%
2026-01-22	55.9200	56.0700	55.0300	55.5700	-0.090%	1,286,654	+7.036%
2026-01-21	56.1100	56.4000	55.5100	55.6200	+0.144%	1,153,117	+6.940%
2026-01-20	56.9000	57.1550	55.5200	55.5400	-1.838%	1,742,107	+7.094%
2026-01-16	56.0100	56.7100	56.0100	56.5800	+1.090%	1,003,023	+5.125%
2026-01-15	55.5800	56.3000	55.2100	55.9700	+0.920%	1,544,797	+6.271%
2026-01-14	54.8000	55.7600	54.8000	55.4600	+1.260%	2,366,133	+7.248%
2026-01-13	53.8500	55.2900	53.8400	54.7700	+1.727%	1,792,251	+8.600%
2026-01-12	53.1000	53.9100	53.0492	53.8400	+1.585%	887,943	+10.475%
2026-01-09	52.5600	53.3200	52.5500	53.0000	+0.856%	1,119,382	+12.226%
2026-01-08	52.2900	52.7500	51.6000	52.5500	+0.401%	1,737,523	+13.187%
2026-01-07	52.2500	52.5900	51.6600	52.3400	+0.230%	1,656,728	+13.642%
2026-01-06	53.3600	53.3600	52.1100	52.2200	-2.026%	1,625,559	+13.903%
2026-01-05	54.2500	54.2500	52.5000	53.3000	-1.058%	1,988,505	+11.595%
2026-01-02	53.2400	54.1950	53.0100	53.8700	+0.937%	1,012,286	+10.414%
2025-12-31	53.7100	53.7950	53.1350	53.3700	-0.503%	962,387	+11.448%
2025-12-30	54.0300	54.3200	53.5000	53.6400	-0.685%	2,571,750	+10.887%
2025-12-29	53.9300	54.2700	53.9100	54.0100	+0.148%	733,575	+10.128%
2025-12-26	54.0000	54.2850	53.8000	53.9300	-0.185%	569,645	+10.291%
2025-12-24	54.0000	54.2600	53.6300	54.0300	+0.074%	390,756	+10.087%
2025-12-23	53.9500	54.0300	53.6200	53.9900	+0.428%	847,348	+10.169%
2025-12-22	54.2000	54.2100	53.0100	53.7600	+0.112%	1,309,680	+10.640%
2025-12-19	53.0100	54.0600	53.0100	53.7000	+0.921%	3,803,131	+10.764%
2025-12-18	54.3400	54.4406	52.8800	53.2100	-2.313%	2,083,550	+11.783%
2025-12-17	54.0000	54.4900	54.0000	54.4700	+0.889%	1,166,075	+9.198%
2025-12-16	54.8000	54.8000	53.9700	53.9900	-1.658%	1,453,967	+10.169%
2025-12-15	54.7400	55.0000	54.3100	54.9000	+0.091%	1,399,552	+8.342%
2025-12-12	54.4700	54.8500	54.1400	54.8500	+0.605%	1,137,993	+8.441%
2025-12-11	55.0200	55.3020	54.3000	54.5200	-1.142%	1,389,203	+9.098%
2025-12-10	55.2000	55.4800	54.8200	55.1500	-0.091%	1,080,723	+7.851%
2025-12-09	55.6200	56.1600	55.1200	55.2000	-0.630%	1,365,336	+7.754%
2025-12-08	55.9400	56.0000	55.2700	55.5500	-0.555%	976,304	+7.075%
2025-12-05	55.9600	56.2550	55.4450	55.8600	-0.036%	1,161,270	+6.480%
2025-12-04	54.8500	55.9300	54.8400	55.8800	+1.934%	1,722,831	+6.442%
2025-12-03	54.1400	54.8900	54.0200	54.8200	+1.707%	1,146,299	+8.501%
2025-12-02	54.8000	54.9300	53.8700	53.9000	-1.732%	1,402,368	+10.353%
2025-12-01	54.0000	54.9350	54.0000	54.8500	+0.957%	1,332,162	+8.441%
2025-11-28	53.7200	54.4300	53.6800	54.3300	+1.286%	720,559	+9.479%
2025-11-26	53.5000	53.9350	53.4300	53.6400	+0.337%	1,253,680	+10.887%
2025-11-25	53.2200	53.9800	53.1500	53.4600	+0.413%	1,554,978	+11.261%
2025-11-24	54.3400	54.3400	52.5600	53.2400	-1.517%	1,833,880	+11.721%
2025-11-21	53.4800	54.2400	53.4000	54.0600	+1.085%	1,364,837	+10.026%
2025-11-20	53.3800	54.0800	53.1500	53.4800	+0.300%	1,389,101	+11.219%
2025-11-19	52.9000	53.3800	52.3100	53.3200	+0.851%	1,103,487	+11.553%
2025-11-18	52.5900	53.1399	52.5501	52.8700	+0.133%	1,617,846	+12.502%
2025-11-17	53.3100	53.3100	52.6700	52.8000	-0.771%	1,263,968	+12.652%
2025-11-14	52.2700	53.2950	51.9300	53.2100	+2.425%	1,954,041	+11.783%
2025-11-13	52.4200	52.8600	51.7900	51.9500	-0.991%	1,880,649	+14.495%
2025-11-12	51.9600	52.4800	51.8001	52.4700	+0.826%	1,678,615	+13.360%
2025-11-11	51.6400	52.2299	51.6100	52.0400	+0.502%	2,217,335	+14.297%
2025-11-10	51.3900	51.7900	51.0300	51.7800	+0.995%	2,579,158	+14.871%
2025-11-07	50.5200	51.3300	50.2200	51.2700	-0.505%	1,682,973	+16.013%
2025-11-06	51.6600	52.0300	51.4800	51.5300	-0.097%	1,940,194	+15.428%
2025-11-05	51.0900	52.0700	50.9000	51.5800	+0.742%	2,644,975	+15.316%
2025-11-04	51.4400	51.6900	50.3700	51.2000	+0.688%	3,222,663	+16.172%
2025-11-03	51.0500	51.1550	50.6700	50.8500	+0.177%	2,622,593	+16.971%
2025-10-31	50.7700	50.8800	50.2600	50.7600	+0.376%	1,376,416	+17.179%
2025-10-30	50.5500	50.8200	50.3300	50.5700	+0.557%	1,292,076	+17.619%
2025-10-29	50.9000	50.9300	50.2200	50.2900	-0.945%	2,548,192	+18.274%
2025-10-28	50.8200	50.8400	50.5100	50.7700	-0.098%	1,280,115	+17.156%
2025-10-27	50.5000	50.8800	50.3000	50.8200	+0.733%	869,162	+17.041%
2025-10-24	51.0000	51.0000	50.1200	50.4500	-0.845%	1,324,730	+17.899%
2025-10-23	50.9100	50.9800	50.5700	50.8800	+0.573%	1,687,390	+16.903%
2025-10-22	49.8000	50.7300	49.7100	50.5900	+1.975%	1,768,363	+17.573%
2025-10-21	49.6200	49.8000	49.4300	49.6100	-0.020%	794,384	+19.895%
2025-10-20	49.0000	49.8300	49.0000	49.6200	+1.431%	1,693,840	+19.871%
2025-10-17	48.5000	49.0600	48.3800	48.9200	+0.804%	1,268,088	+21.586%
2025-10-16	49.3400	49.3775	48.2900	48.5300	-1.602%	1,756,678	+22.563%
2025-10-15	49.1400	49.8800	49.0400	49.3200	+0.756%	1,547,528	+20.600%
2025-10-14	48.1000	49.0900	47.9417	48.9500	+0.679%	1,071,425	+21.512%
2025-10-13	48.0200	48.6710	47.9600	48.6200	+1.715%	1,244,984	+22.336%
2025-10-10	48.0400	48.4799	47.8000	47.8000	-1.015%	1,875,181	+24.435%
2025-10-09	48.9200	48.9900	48.0800	48.2900	-1.126%	2,198,256	+23.172%
2025-10-08	49.0000	49.0700	48.4000	48.8400	-0.530%	1,392,992	+21.785%
2025-10-07	49.0400	49.3000	48.8100	49.1000	-0.142%	1,797,775	+21.141%
2025-10-06	49.7000	49.7694	49.0600	49.1700	-0.907%	1,517,792	+20.968%
2025-10-03	49.5900	50.1900	49.4884	49.6200	+0.222%	1,599,631	+19.871%
2025-10-02	49.7000	49.7750	49.4100	49.5100	-0.382%	1,285,612	+20.137%
2025-10-01	49.9900	50.0500	49.5486	49.7000	-0.501%	1,361,279	+19.678%
2025-09-30	50.0000	50.2400	49.6000	49.9500	-0.220%	2,418,576	+19.079%
2025-09-29	51.1900	51.1900	49.8600	50.0600	-2.379%	2,264,529	+18.817%
2025-09-26	51.3500	51.7700	51.2300	51.2800	-0.156%	833,544	+15.991%
2025-09-25	51.1300	51.6500	50.7000	51.3600	+0.469%	3,178,035	+15.810%
2025-09-24	50.2500	51.4206	50.2100	51.1200	+1.975%	1,456,666	+16.354%
2025-09-23	50.1200	50.2348	49.9700	50.1300	+0.180%	1,129,830	+18.652%
2025-09-22	50.3700	50.4000	49.9100	50.0400	-0.576%	1,244,445	+18.865%
2025-09-19	50.5800	50.8698	50.2800	50.3300	-0.828%	1,576,261	+18.180%
2025-09-18	51.0000	51.2999	50.5800	50.7500	-0.510%	1,115,866	+17.202%
2025-09-17	51.1200	51.3306	50.8600	51.0100	-0.098%	981,797	+16.605%
2025-09-16	51.3100	51.5400	50.8400	51.0600	-0.312%	816,995	+16.490%
2025-09-15	51.1500	51.6000	51.0800	51.2200	+0.274%	2,429,240	+16.127%
2025-09-12	50.9500	51.0900	50.7000	51.0800	+0.472%	1,383,080	+16.445%
2025-09-11	49.9200	50.9000	49.8900	50.8400	+2.047%	1,580,292	+16.994%
2025-09-10	50.1600	50.6700	49.8100	49.8200	-0.420%	1,621,115	+19.390%
2025-09-09	50.0000	50.4400	50.0000	50.0300	-0.219%	874,196	+18.889%
2025-09-08	50.5000	50.6700	49.9700	50.1400	-0.733%	1,231,104	+18.628%
2025-09-05	50.8000	50.9600	49.9650	50.5100	-0.590%	1,323,560	+17.759%
2025-09-04	50.9700	51.4902	50.7800	50.8100	-0.138%	1,142,404	+17.064%
2025-09-03	51.1300	51.2250	50.7350	50.8800	-0.177%	1,240,221	+16.903%
2025-09-02	50.7500	51.1400	50.6600	50.9700	+0.197%	1,484,992	+16.696%
2025-08-29	50.6400	51.0500	50.5200	50.8700	+0.872%	1,341,117	+16.925%
2025-08-28	50.1200	50.5200	49.9000	50.4300	+0.779%	1,391,255	+17.946%
2025-08-27	50.9800	51.0900	50.0400	50.0400	-1.438%	1,640,034	+18.865%
2025-08-26	50.4900	50.8050	49.9100	50.7700	+0.874%	1,108,288	+17.156%
2025-08-25	50.7300	50.8264	50.2600	50.3300	-0.788%	760,629	+18.180%
2025-08-22	50.5200	50.8800	50.5000	50.7300	+0.495%	753,475	+17.248%
2025-08-21	50.4500	50.8150	50.2969	50.4800	-0.040%	693,099	+17.829%
2025-08-20	49.8100	50.6300	49.8000	50.5000	+1.753%	1,047,080	+17.782%
2025-08-19	49.5000	49.6300	49.1500	49.6300	+0.425%	1,145,904	+19.847%
2025-08-18	50.0000	50.1000	49.2200	49.4200	-1.160%	1,696,585	+20.356%
2025-08-15	50.3900	50.8500	49.9700	50.0000	-0.319%	2,094,563	+18.960%
2025-08-14	49.8000	50.2300	49.6500	50.1600	+0.926%	2,449,262	+18.581%
2025-08-13	49.8500	49.8900	49.4000	49.7000	-0.301%	1,427,806	+19.678%
2025-08-12	50.1000	50.4500	49.6900	49.8500	-0.697%	1,929,408	+19.318%
2025-08-11	50.3300	50.4400	49.9200	50.2000	-0.417%	1,573,756	+18.486%
2025-08-08	50.4700	51.0600	50.3400	50.4100	-2.155%	1,843,891	+17.992%
2025-08-07	51.6600	52.0000	51.4100	51.5200	+0.409%	1,173,331	+15.450%
2025-08-06	51.1600	51.9900	51.0101	51.3100	+0.885%	1,726,468	+15.923%
2025-08-05	52.5000	52.9200	50.7500	50.8600	-3.510%	2,939,430	+16.948%
2025-08-04	52.0200	52.8200	52.0200	52.7100	+1.659%	1,716,563	+12.844%
2025-08-01	52.5500	52.5500	51.6000	51.8500	-1.238%	1,331,610	+14.716%
2025-07-31	52.2600	52.9300	52.1400	52.5000	+0.826%	1,321,921	+13.295%
2025-07-30	51.7900	53.1000	51.7000	52.0700	+0.579%	1,890,496	+14.231%
2025-07-29	51.0100	52.1150	51.0100	51.7700	+1.530%	1,502,895	+14.893%
2025-07-28	51.1100	51.2700	50.6850	50.9900	+0.079%	1,094,194	+16.650%
2025-07-25	51.5000	51.5000	50.7500	50.9500	-0.721%	1,274,213	+16.742%
2025-07-24	51.0500	51.5200	50.8000	51.3200	+0.766%	923,418	+15.900%
2025-07-23	50.4500	51.1199	50.4400	50.9300	+0.951%	665,612	+16.788%
2025-07-22	50.2100	50.8700	50.1500	50.4500	+0.378%	1,078,553	+17.899%
2025-07-21	51.0100	51.0100	50.1300	50.2600	-1.063%	1,131,206	+18.345%
2025-07-18	50.5600	51.1900	50.4400	50.8000	+0.554%	1,362,260	+17.087%
2025-07-17	50.4500	50.5800	50.0600	50.5200	+0.099%	958,631	+17.736%
2025-07-16	50.5800	50.8966	50.1400	50.4700	-0.473%	987,060	+17.852%
2025-07-15	50.8100	50.9500	50.1200	50.7100	-0.471%	1,135,490	+17.294%
2025-07-14	50.7900	51.0400	50.5500	50.9500	+0.572%	894,376	+16.742%
2025-07-11	50.4600	50.8900	50.3280	50.6600	+0.396%	1,077,869	+17.410%
2025-07-10	50.6000	50.7000	50.1250	50.4600	-0.591%	895,594	+17.876%
2025-07-09	50.9600	50.9600	50.5500	50.7600	-0.392%	1,080,315	+17.179%
2025-07-08	50.8000	51.0700	50.5300	50.9600	+0.434%	848,961	+16.719%
2025-07-07	50.7500	51.3300	50.5800	50.7400	-0.588%	871,412	+17.225%
2025-07-03	51.1200	51.3260	50.7250	51.0400	-0.020%	471,419	+16.536%
2025-07-02	50.9100	51.2700	50.4600	51.0500	+0.512%	775,805	+16.513%
2025-07-01	51.6100	51.6100	50.7300	50.7900	-1.398%	1,768,514	+17.110%
2025-06-30	51.3400	51.8100	51.1781	51.5100	-0.194%	994,797	+15.473%
2025-06-27	51.2100	51.7400	51.0501	51.6100	+0.761%	1,284,219	+15.249%
2025-06-26	51.7000	52.0000	50.8700	51.2200	-1.424%	2,295,398	+16.127%
2025-06-25	52.0900	52.1600	51.2400	51.9600	+0.231%	1,275,045	+14.473%
2025-06-24	51.0400	52.1300	51.0200	51.8400	+1.389%	1,114,410	+14.738%
2025-06-23	51.6600	51.7930	50.7300	51.1300	-0.487%	1,393,028	+16.331%
2025-06-20	51.4400	51.6000	51.0200	51.3800	-0.058%	1,715,568	+15.765%
2025-06-18	51.5100	51.9550	51.0100	51.4100	-0.078%	836,306	+15.697%
2025-06-17	51.7200	52.3100	51.3900	51.4500	-0.116%	962,889	+15.607%
2025-06-16	52.0000	52.3000	51.3450	51.5100	-0.713%	1,074,167	+15.473%
2025-06-13	52.1700	52.4000	51.4600	51.8800	+0.019%	2,199,240	+14.649%
2025-06-12	51.5900	51.8800	51.3550	51.8700	+0.426%	596,508	+14.671%
2025-06-11	51.3100	51.8450	51.1100	51.6500	+1.414%	1,109,448	+15.160%
2025-06-10	51.1900	51.5802	50.6600	50.9300	-0.255%	1,101,489	+16.788%
2025-06-09	51.5300	51.5800	50.9000	51.0600	-0.507%	1,743,758	+16.490%
2025-06-06	51.5000	51.7600	51.1600	51.3200	+0.039%	821,680	+15.900%
2025-06-05	51.2400	51.5400	50.9750	51.3000	+0.529%	882,335	+15.945%
2025-06-04	52.0000	52.1600	50.8800	51.0300	-1.486%	926,169	+16.559%
2025-06-03	51.2200	52.1650	51.1200	51.8000	+0.778%	1,030,445	+14.826%
2025-06-02	51.4700	51.5700	50.9100	51.4000	+0.784%	943,843	+15.720%
2025-05-30	50.8600	51.6300	50.7400	51.0000	+0.177%	1,329,622	+16.627%
2025-05-29	50.9000	50.9800	50.4100	50.9100	+0.098%	857,300	+16.834%
2025-05-28	51.3200	51.3800	50.6400	50.8600	-0.586%	709,801	+16.948%
2025-05-27	51.4400	51.5500	50.8803	51.1600	+1.087%	902,574	+16.263%
2025-05-23	50.0900	50.8250	50.0000	50.6100	+0.576%	1,033,306	+17.526%
2025-05-22	50.3000	50.6600	50.1200	50.3200	-0.652%	1,135,609	+18.203%
2025-05-21	51.3800	51.4800	50.6400	50.6500	-1.421%	1,160,115	+17.433%
2025-05-20	51.7600	51.8500	51.2000	51.3800	-0.887%	646,406	+15.765%
2025-05-19	51.8300	51.8700	51.3590	51.8400	-0.499%	1,136,887	+14.738%
2025-05-16	51.8600	52.3800	51.6000	52.1000	+0.891%	1,370,743	+14.165%
2025-05-15	50.3500	51.7100	50.3500	51.6400	+2.197%	1,202,423	+15.182%
2025-05-14	50.5400	50.7250	49.9600	50.5300	+0.178%	1,074,084	+17.712%
2025-05-13	49.2400	50.7500	48.9700	50.4400	+3.023%	1,986,220	+17.922%
2025-05-12	50.2000	50.2000	48.6800	48.9600	-0.326%	1,571,139	+21.487%
2025-05-09	49.1000	49.3850	48.6700	49.1200	-1.266%	1,254,416	+21.091%
2025-05-08	49.5000	50.1775	49.1900	49.7500	+1.015%	2,430,447	+19.558%
2025-05-07	50.4700	50.4700	48.8100	49.2500	-1.085%	2,099,566	+20.772%
2025-05-06	50.6500	51.7734	49.1700	49.7900	-1.659%	2,249,546	+19.462%
2025-05-05	51.7500	51.8500	50.5800	50.6300	-2.391%	1,869,223	+17.480%
2025-05-02	51.4800	52.0400	51.0325	51.8700	+1.986%	1,327,761	+14.671%
2025-05-01	51.0600	51.7000	50.5700	50.8600	-0.137%	1,928,970	+16.948%
2025-04-30	51.2800	51.5000	50.2500	50.9300	-2.189%	1,649,144	+16.788%
2025-04-29	52.4300	52.6275	51.6770	52.0700	-0.687%	878,191	+14.231%
2025-04-28	52.6800	52.7250	51.7200	52.4300	-0.247%	1,190,273	+13.447%
2025-04-25	52.6000	52.7100	51.8001	52.5600	+0.076%	908,681	+13.166%
2025-04-24	51.5900	52.5800	51.3200	52.5200	+2.638%	1,350,317	+13.252%
2025-04-23	51.4900	51.7900	50.7100	51.1700	+1.087%	1,651,043	+16.240%
2025-04-22	50.0400	51.0350	49.8000	50.6200	+2.844%	1,345,466	+17.503%
2025-04-21	50.4700	50.7100	48.9000	49.2200	-2.670%	1,773,948	+20.845%
2025-04-17	50.4800	51.6300	50.2600	50.5700	+0.697%	1,755,985	+17.619%
2025-04-16	50.3600	51.2194	50.1501	50.2200	+0.180%	1,057,161	+18.439%
2025-04-15	49.9100	50.7900	49.7000	50.1300	+1.069%	1,593,310	+18.652%
2025-04-14	49.1600	49.9300	48.7514	49.6000	+2.926%	1,575,179	+19.919%
2025-04-11	47.5000	48.2700	46.7214	48.1900	+1.645%	1,471,400	+23.428%
2025-04-10	48.0000	48.1297	46.2900	47.4100	-1.782%	2,182,475	+25.459%
2025-04-09	46.0000	49.2200	45.4500	48.2700	+3.406%	4,875,690	+23.224%
2025-04-08	49.2200	49.4700	46.1860	46.6800	-1.144%	2,802,146	+27.421%
2025-04-07	46.0100	49.2700	44.6000	47.2200	-2.599%	5,136,188	+25.964%
2025-04-04	50.5100	50.6800	47.3900	48.4800	-7.073%	6,056,953	+22.690%
2025-04-03	52.8200	53.1000	52.1245	52.1700	-3.192%	2,232,361	+14.012%
2025-04-02	53.4400	54.0200	53.3187	53.8900	+0.447%	844,332	+10.373%
2025-04-01	53.5000	53.6900	52.8147	53.6500	+0.243%	1,179,814	+10.867%
2025-03-31	53.7700	54.0000	53.1700	53.5200	-0.962%	1,107,634	+11.136%
2025-03-28	53.7500	54.2100	53.3750	54.0400	+0.671%	1,181,847	+10.067%
2025-03-27	53.7200	54.1200	53.4500	53.6800	-0.074%	1,955,041	+10.805%
2025-03-26	53.3100	54.5200	53.3100	53.7200	+0.675%	1,986,650	+10.722%
2025-03-25	53.8500	54.0600	53.3100	53.3600	-0.983%	1,106,476	+11.469%
2025-03-24	53.8000	54.4600	53.7700	53.8900	+0.354%	1,505,680	+10.373%
2025-03-21	53.8800	54.0000	53.4000	53.7000	-0.684%	5,074,819	+10.764%
2025-03-20	54.2700	54.3750	53.8100	54.0700	-0.515%	1,509,453	+10.006%
2025-03-19	54.5000	54.7400	54.1200	54.3500	-0.184%	1,649,102	+9.439%
2025-03-18	54.8000	54.8700	54.2700	54.4500	-0.366%	1,761,462	+9.238%
2025-03-17	53.4900	54.8700	53.4200	54.6500	+2.475%	1,867,221	+8.838%
2025-03-14	52.4500	53.5100	52.2800	53.3300	+1.814%	1,862,929	+11.532%
2025-03-13	53.3500	53.5000	52.3400	52.3800	-1.356%	1,412,677	+13.555%
2025-03-12	53.0000	53.5500	52.4000	53.1000	+1.124%	1,423,712	+12.015%
2025-03-11	52.2900	53.0450	52.0200	52.5100	+0.306%	1,867,561	+13.274%
2025-03-10	52.1600	52.7499	51.7300	52.3500	-0.664%	1,746,224	+13.620%
2025-03-07	52.3200	53.0350	51.4600	52.7000	+0.726%	2,370,288	+12.865%
2025-03-06	52.7100	53.0700	51.6200	52.3200	-1.357%	1,835,982	+13.685%
2025-03-05	53.0400	53.3900	51.9300	53.0400	-0.057%	1,739,429	+12.142%
2025-03-04	54.0000	54.1600	52.1400	53.0700	-2.193%	3,180,787	+12.078%
2025-03-03	54.2500	54.7900	53.8800	54.2600	+0.649%	1,615,805	+9.620%
2025-02-28	52.0600	53.9100	52.0300	53.9100	+3.197%	1,924,541	+10.332%
2025-02-27	52.9400	53.0050	52.1600	52.2400	-1.173%	1,301,187	+13.859%
2025-02-26	52.8600	53.3689	52.4200	52.8600	0.000%	1,570,227	+12.524%
2025-02-25	53.1500	53.2000	51.8800	52.8600	-0.546%	1,630,300	+12.524%

.dark-mode .KqT32q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqT32q{ color: #333333; background-color: white; border: 2px solid #333333; }MPLXMPLX LPstock NYSE

MPLX
MPLX LP
stock NYSE