Dark

MPLX
MPLX LP
stock NYSE

Market Open

Jul 1, 2026 3:45:20 PM EDT

55.99USD-0.612%(-0.34)824,756

55.97Bid 63.82Ask 7.85Spread

Pre-market

Jul 1, 2026 9:21:30 AM EDT

56.33USD0.000%(0.00)3,132

After-hours

Jun 30, 2026 4:53:30 PM EDT

56.49USD+0.248%(+0.14)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	56.2200	56.7000	55.690000	55.9900	-0.604%	824,756	0.000%
2026-06-30	56.2500	56.6600	55.970000	56.3300	+0.196%	818,500	-0.604%
2026-06-29	56.5500	56.8900	56.080000	56.2200	-0.531%	940,710	-0.409%
2026-06-26	56.0000	56.7699	56.000000	56.5200	+0.803%	1,121,142	-0.938%
2026-06-25	56.2000	57.2000	56.050000	56.0700	-0.285%	1,532,988	-0.143%
2026-06-24	57.2700	57.6000	56.200000	56.2300	-2.514%	1,494,414	-0.427%
2026-06-23	56.6800	57.7400	56.560000	57.6800	+1.371%	1,074,543	-2.930%
2026-06-22	56.5000	57.3200	56.280000	56.9000	+0.106%	1,541,176	-1.599%
2026-06-18	55.7400	56.9200	55.430000	56.8400	+1.663%	3,188,465	-1.495%
2026-06-17	55.9000	56.2499	55.730000	55.9100	-0.303%	1,082,520	+0.143%
2026-06-16	55.9600	56.3200	55.365000	56.0800	+0.736%	1,134,676	-0.160%
2026-06-15	56.0200	56.9300	55.580000	55.6700	-2.110%	2,086,577	+0.575%
2026-06-12	56.3100	57.6800	56.280000	56.8700	+0.673%	1,769,549	-1.547%
2026-06-11	56.5600	56.9100	56.120000	56.4900	+0.177%	1,426,369	-0.885%
2026-06-10	56.5000	57.2300	56.310000	56.3900	-0.195%	1,293,095	-0.709%
2026-06-09	56.5000	57.1800	56.325000	56.5000	+0.160%	1,995,608	-0.903%
2026-06-08	56.4300	56.9405	56.100000	56.4100	-0.124%	960,782	-0.745%
2026-06-05	56.1300	57.1700	55.940000	56.4800	+0.284%	1,681,332	-0.868%
2026-06-04	55.2600	56.4000	55.260000	56.3200	+1.918%	1,554,170	-0.586%
2026-06-03	55.6000	56.1900	55.100000	55.2600	-0.754%	1,709,558	+1.321%
2026-06-02	55.0000	55.6800	55.000000	55.6800	+1.255%	924,214	+0.557%
2026-06-01	54.8500	55.2600	54.740000	54.9900	+0.622%	1,291,197	+1.819%
2026-05-29	55.2700	55.4850	54.320000	54.6500	-1.514%	2,218,277	+2.452%
2026-05-28	55.6900	55.9600	55.300000	55.4900	-0.395%	1,696,184	+0.901%
2026-05-27	56.4100	57.2800	55.650000	55.7100	-1.346%	1,845,432	+0.503%
2026-05-26	56.2000	57.1500	56.078600	56.4700	0.000%	1,855,084	-0.850%
2026-05-22	55.5000	56.6500	55.500000	56.4700	+1.528%	1,793,859	-0.850%
2026-05-21	55.6000	56.0200	55.355000	55.6200	+0.325%	1,715,060	+0.665%
2026-05-20	55.3800	55.9100	55.285000	55.4400	-0.270%	1,373,360	+0.992%
2026-05-19	55.2800	55.9400	55.140000	55.5900	+0.271%	1,217,529	+0.720%
2026-05-18	54.5600	55.4500	54.220000	55.4400	+1.223%	1,420,721	+0.992%
2026-05-15	55.7700	55.8000	54.580000	54.7700	-1.440%	2,523,217	+2.227%
2026-05-14	54.6100	55.6000	54.610000	55.5700	+1.387%	5,008,067	+0.756%
2026-05-13	54.3400	54.8300	53.940000	54.8100	+0.772%	1,970,896	+2.153%
2026-05-12	54.1400	54.6299	53.710000	54.3900	+0.666%	1,560,148	+2.942%
2026-05-11	54.1000	54.2100	53.400000	54.0300	+0.056%	1,826,782	+3.628%
2026-05-08	55.2000	55.2850	53.860000	54.0000	-4.034%	2,524,268	+3.685%
2026-05-07	55.3500	56.2700	54.760000	56.2700	+1.096%	2,043,996	-0.498%
2026-05-06	55.4000	56.0000	54.520000	55.6600	0.000%	6,238,382	+0.593%
2026-05-05	56.8000	56.9999	54.840000	55.6600	-2.641%	3,304,848	+0.593%
2026-05-04	57.0000	57.5100	56.650000	57.1700	+0.989%	2,087,990	-2.064%
2026-05-01	56.4900	57.0300	56.262700	56.6100	+0.604%	2,124,804	-1.095%
2026-04-30	55.6600	56.6100	55.530000	56.2700	+1.351%	2,352,290	-0.498%
2026-04-29	55.3100	55.6900	55.000000	55.5200	+0.799%	3,794,190	+0.847%
2026-04-28	55.1100	55.3300	54.360000	55.0800	+0.861%	2,640,511	+1.652%
2026-04-27	55.3400	55.6499	54.610000	54.6100	-1.319%	2,243,921	+2.527%
2026-04-24	55.4500	55.7499	54.760000	55.3400	-0.486%	3,447,082	+1.175%
2026-04-23	55.7300	56.1596	55.275000	55.6100	-0.162%	1,417,365	+0.683%
2026-04-22	55.7300	56.0100	55.510000	55.7000	+0.415%	1,652,735	+0.521%
2026-04-21	55.9600	56.0950	55.360000	55.4700	-0.395%	2,746,609	+0.937%
2026-04-20	56.1100	56.5000	55.475000	55.6900	-0.340%	1,120,252	+0.539%
2026-04-17	55.0800	55.9100	54.520000	55.8800	+1.159%	4,334,216	+0.197%
2026-04-16	54.8900	55.6499	54.660000	55.2400	+0.858%	918,741	+1.358%
2026-04-15	54.9000	55.2699	54.670000	54.7700	-0.436%	1,064,393	+2.227%
2026-04-14	55.8000	55.9600	54.780000	55.0100	-1.890%	3,815,688	+1.781%
2026-04-13	56.4100	56.4500	55.520000	56.0700	-0.142%	2,040,234	-0.143%
2026-04-10	56.4200	56.9200	56.095000	56.1500	-0.373%	2,155,943	-0.285%
2026-04-09	55.7600	56.8300	55.760000	56.3600	+0.841%	1,128,322	-0.656%
2026-04-08	54.7500	55.9800	54.110000	55.8900	+1.177%	2,203,080	+0.179%
2026-04-07	55.3500	55.8650	55.060000	55.2400	-0.755%	1,907,480	+1.358%
2026-04-06	55.6900	56.2250	55.350000	55.6600	-0.429%	1,155,017	+0.593%
2026-04-02	56.2500	56.5000	55.050000	55.9000	-0.036%	2,035,518	+0.161%
2026-04-01	56.5200	56.5200	55.680700	55.9200	-2.015%	2,534,262	+0.125%
2026-03-31	57.7300	57.9899	56.500000	57.0700	-1.040%	2,179,110	-1.892%
2026-03-30	58.4000	58.7000	57.230000	57.6700	-0.791%	2,359,999	-2.913%
2026-03-27	58.8200	59.7400	58.050000	58.1300	-1.408%	1,733,249	-3.681%
2026-03-26	59.0450	59.3500	58.500000	58.9600	+0.119%	1,427,498	-5.037%
2026-03-25	58.9400	59.2000	58.610000	58.8900	-0.473%	1,150,088	-4.924%
2026-03-24	58.7300	59.9800	58.630000	59.1700	+0.887%	1,272,461	-5.374%
2026-03-23	57.7400	58.7500	57.370000	58.6500	+1.138%	1,041,722	-4.535%
2026-03-20	58.4200	58.8550	57.440000	57.9900	-0.498%	3,306,258	-3.449%
2026-03-19	57.4700	58.3500	57.120000	58.2800	+1.586%	1,491,331	-3.929%
2026-03-18	58.1500	58.5352	57.310000	57.3700	-1.663%	1,761,429	-2.405%
2026-03-17	58.1000	58.8450	58.100000	58.3400	+0.413%	1,030,716	-4.028%
2026-03-16	59.0500	59.1177	57.950000	58.1000	-0.718%	1,403,615	-3.632%
2026-03-13	58.3400	58.9800	57.835000	58.5200	+0.274%	1,681,213	-4.323%
2026-03-12	59.0100	59.3700	58.340000	58.3600	-0.748%	1,136,011	-4.061%
2026-03-11	58.0600	58.9450	57.875000	58.8000	+1.344%	1,466,611	-4.779%
2026-03-10	58.2300	58.9200	57.910000	58.0200	-0.292%	1,171,056	-3.499%
2026-03-09	58.6000	58.6000	57.830000	58.1900	-0.784%	1,831,198	-3.781%
2026-03-06	58.8000	58.9400	58.030000	58.6500	-0.017%	1,596,898	-4.535%
2026-03-05	58.9500	59.3059	58.020000	58.6600	-0.407%	1,459,269	-4.552%
2026-03-04	58.5400	58.9000	58.010000	58.9000	-0.186%	1,178,816	-4.941%
2026-03-03	59.3000	59.4900	58.502000	59.0100	-0.220%	1,178,255	-5.118%
2026-03-02	59.4700	59.8400	58.590000	59.1400	+0.339%	1,517,010	-5.326%
2026-02-27	59.0000	59.2300	58.470000	58.9400	+0.477%	1,165,656	-5.005%
2026-02-26	58.3400	59.4400	58.280000	58.6600	+0.222%	1,485,243	-4.552%
2026-02-25	58.9500	59.1730	58.305000	58.5300	-0.611%	1,255,326	-4.340%
2026-02-24	59.1000	59.1000	58.190000	58.8900	+0.153%	983,312	-4.924%
2026-02-23	58.1800	59.2500	58.080000	58.8000	+1.048%	1,941,465	-4.779%
2026-02-20	57.4500	58.5600	57.360000	58.1900	+1.589%	1,479,198	-3.781%
2026-02-19	56.8000	57.5400	56.800000	57.2800	+1.023%	1,618,918	-2.252%
2026-02-18	57.6600	58.2700	56.600000	56.7000	-1.133%	1,660,991	-1.252%
2026-02-17	57.0100	57.9900	56.570000	57.3500	+0.915%	2,748,812	-2.371%
2026-02-13	55.3500	57.1200	55.330000	56.8300	+3.046%	2,345,054	-1.478%
2026-02-12	55.6400	56.1700	55.140000	55.1500	-0.987%	6,909,773	+1.523%
2026-02-11	55.5000	55.8600	55.320000	55.7000	+0.578%	1,154,405	+0.521%
2026-02-10	54.8200	55.7300	54.475000	55.3800	+0.673%	1,322,973	+1.101%
2026-02-09	54.8000	55.0700	53.810000	55.0100	-1.768%	2,665,470	+1.781%
2026-02-06	56.3900	56.4600	55.930000	56.0000	-0.744%	2,186,784	-0.018%
2026-02-05	55.4600	56.4400	55.150000	56.4200	+1.493%	1,929,458	-0.762%
2026-02-04	55.2900	55.6025	54.840000	55.5900	+0.579%	1,718,908	+0.720%
2026-02-03	56.1800	56.2850	54.360000	55.2700	-0.090%	3,157,474	+1.303%
2026-02-02	55.3000	56.2100	55.110000	55.3200	-1.038%	3,048,275	+1.211%
2026-01-30	56.2400	56.3750	55.410000	55.9000	-0.605%	1,605,812	+0.161%
2026-01-29	56.2400	56.7900	55.890000	56.2400	+0.879%	1,569,546	-0.445%
2026-01-28	55.7300	56.1299	55.520000	55.7500	+0.036%	1,416,911	+0.430%
2026-01-27	55.0000	55.7900	54.785000	55.7300	+1.753%	1,143,864	+0.467%
2026-01-26	55.6300	55.6800	54.360000	54.7700	-0.725%	1,850,946	+2.227%
2026-01-23	56.0000	56.1000	55.160000	55.1700	-0.720%	1,232,049	+1.486%
2026-01-22	55.9200	56.0700	55.030000	55.5700	-0.090%	1,286,654	+0.756%
2026-01-21	56.1100	56.4000	55.510000	55.6200	+0.144%	1,153,117	+0.665%
2026-01-20	56.9000	57.1550	55.520000	55.5400	-1.838%	1,742,107	+0.810%
2026-01-16	56.0100	56.7100	56.010000	56.5800	+1.090%	1,003,023	-1.043%
2026-01-15	55.5800	56.3000	55.210000	55.9700	+0.920%	1,544,797	+0.036%
2026-01-14	54.8000	55.7600	54.800000	55.4600	+1.260%	2,366,133	+0.956%
2026-01-13	53.8500	55.2900	53.840000	54.7700	+1.727%	1,792,251	+2.227%
2026-01-12	53.1000	53.9100	53.049200	53.8400	+1.585%	887,943	+3.993%
2026-01-09	52.5600	53.3200	52.550000	53.0000	+0.856%	1,119,382	+5.642%
2026-01-08	52.2900	52.7500	51.600000	52.5500	+0.401%	1,737,523	+6.546%
2026-01-07	52.2500	52.5900	51.660000	52.3400	+0.230%	1,656,728	+6.974%
2026-01-06	53.3600	53.3600	52.110000	52.2200	-2.026%	1,625,559	+7.219%
2026-01-05	54.2500	54.2500	52.500000	53.3000	-1.058%	1,988,505	+5.047%
2026-01-02	53.2400	54.1950	53.010000	53.8700	+0.937%	1,012,286	+3.935%
2025-12-31	53.7100	53.7950	53.135000	53.3700	-0.503%	962,387	+4.909%
2025-12-30	54.0300	54.3200	53.500000	53.6400	-0.685%	2,571,750	+4.381%
2025-12-29	53.9300	54.2700	53.910000	54.0100	+0.148%	733,575	+3.666%
2025-12-26	54.0000	54.2850	53.800000	53.9300	-0.185%	569,645	+3.820%
2025-12-24	54.0000	54.2600	53.630000	54.0300	+0.074%	390,756	+3.628%
2025-12-23	53.9500	54.0300	53.620000	53.9900	+0.428%	847,348	+3.704%
2025-12-22	54.2000	54.2100	53.010000	53.7600	+0.112%	1,309,680	+4.148%
2025-12-19	53.0100	54.0600	53.010000	53.7000	+0.921%	3,803,131	+4.264%
2025-12-18	54.3400	54.4406	52.880000	53.2100	-2.313%	2,083,550	+5.225%
2025-12-17	54.0000	54.4900	54.000000	54.4700	+0.889%	1,166,075	+2.791%
2025-12-16	54.8000	54.8000	53.970000	53.9900	-1.658%	1,453,967	+3.704%
2025-12-15	54.7400	55.0000	54.310000	54.9000	+0.091%	1,399,552	+1.985%
2025-12-12	54.4700	54.8500	54.140000	54.8500	+0.605%	1,137,993	+2.078%
2025-12-11	55.0200	55.3020	54.300000	54.5200	-1.142%	1,389,203	+2.696%
2025-12-10	55.2000	55.4800	54.820000	55.1500	-0.091%	1,080,723	+1.523%
2025-12-09	55.6200	56.1600	55.120000	55.2000	-0.630%	1,365,336	+1.431%
2025-12-08	55.9400	56.0000	55.270000	55.5500	-0.555%	976,304	+0.792%
2025-12-05	55.9600	56.2550	55.445000	55.8600	-0.036%	1,161,270	+0.233%
2025-12-04	54.8500	55.9300	54.840000	55.8800	+1.934%	1,722,831	+0.197%
2025-12-03	54.1400	54.8900	54.020000	54.8200	+1.707%	1,146,299	+2.134%
2025-12-02	54.8000	54.9300	53.870000	53.9000	-1.732%	1,402,368	+3.878%
2025-12-01	54.0000	54.9350	54.000000	54.8500	+0.957%	1,332,162	+2.078%
2025-11-28	53.7200	54.4300	53.680000	54.3300	+1.286%	720,559	+3.055%
2025-11-26	53.5000	53.9350	53.430000	53.6400	+0.337%	1,253,680	+4.381%
2025-11-25	53.2200	53.9800	53.150000	53.4600	+0.413%	1,554,978	+4.733%
2025-11-24	54.3400	54.3400	52.560000	53.2400	-1.517%	1,833,880	+5.165%
2025-11-21	53.4800	54.2400	53.400000	54.0600	+1.085%	1,364,837	+3.570%
2025-11-20	53.3800	54.0800	53.150000	53.4800	+0.300%	1,389,101	+4.693%
2025-11-19	52.9000	53.3800	52.310000	53.3200	+0.851%	1,103,487	+5.008%
2025-11-18	52.5900	53.1399	52.550100	52.8700	+0.133%	1,617,846	+5.901%
2025-11-17	53.3100	53.3100	52.670000	52.8000	-0.771%	1,263,968	+6.042%
2025-11-14	52.2700	53.2950	51.930000	53.2100	+2.425%	1,954,041	+5.225%
2025-11-13	52.4200	52.8600	51.790000	51.9500	-0.991%	1,880,649	+7.777%
2025-11-12	51.9600	52.4800	51.800100	52.4700	+0.826%	1,678,615	+6.709%
2025-11-11	51.6400	52.2299	51.610000	52.0400	+0.502%	2,217,335	+7.590%
2025-11-10	51.3900	51.7900	51.030000	51.7800	+0.995%	2,579,158	+8.131%
2025-11-07	50.5200	51.3300	50.220000	51.2700	-0.505%	1,682,973	+9.206%
2025-11-06	51.6600	52.0300	51.480000	51.5300	-0.097%	1,940,194	+8.655%
2025-11-05	51.0900	52.0700	50.900000	51.5800	+0.742%	2,644,975	+8.550%
2025-11-04	51.4400	51.6900	50.370000	51.2000	+0.688%	3,222,663	+9.355%
2025-11-03	51.0500	51.1550	50.670000	50.8500	+0.177%	2,622,593	+10.108%
2025-10-31	50.7700	50.8800	50.260000	50.7600	+0.376%	1,376,416	+10.303%
2025-10-30	50.5500	50.8200	50.330000	50.5700	+0.557%	1,292,076	+10.718%
2025-10-29	50.9000	50.9300	50.220000	50.2900	-0.945%	2,548,192	+11.334%
2025-10-28	50.8200	50.8400	50.510000	50.7700	-0.098%	1,280,115	+10.282%
2025-10-27	50.5000	50.8800	50.300000	50.8200	+0.733%	869,162	+10.173%
2025-10-24	51.0000	51.0000	50.120000	50.4500	-0.845%	1,324,730	+10.981%
2025-10-23	50.9100	50.9800	50.570000	50.8800	+0.573%	1,687,390	+10.043%
2025-10-22	49.8000	50.7300	49.710000	50.5900	+1.975%	1,768,363	+10.674%
2025-10-21	49.6200	49.8000	49.430000	49.6100	-0.020%	794,384	+12.860%
2025-10-20	49.0000	49.8300	49.000000	49.6200	+1.431%	1,693,840	+12.838%
2025-10-17	48.5000	49.0600	48.380000	48.9200	+0.804%	1,268,088	+14.452%
2025-10-16	49.3400	49.3775	48.290000	48.5300	-1.602%	1,756,678	+15.372%
2025-10-15	49.1400	49.8800	49.040000	49.3200	+0.756%	1,547,528	+13.524%
2025-10-14	48.1000	49.0900	47.941700	48.9500	+0.679%	1,071,425	+14.382%
2025-10-13	48.0200	48.6710	47.960000	48.6200	+1.715%	1,244,984	+15.158%
2025-10-10	48.0400	48.4799	47.800000	47.8000	-1.015%	1,875,181	+17.134%
2025-10-09	48.9200	48.9900	48.080000	48.2900	-1.126%	2,198,256	+15.945%
2025-10-08	49.0000	49.0700	48.400000	48.8400	-0.530%	1,392,992	+14.640%
2025-10-07	49.0400	49.3000	48.810000	49.1000	-0.142%	1,797,775	+14.033%
2025-10-06	49.7000	49.7694	49.060000	49.1700	-0.907%	1,517,792	+13.870%
2025-10-03	49.5900	50.1900	49.488400	49.6200	+0.222%	1,599,631	+12.838%
2025-10-02	49.7000	49.7750	49.410000	49.5100	-0.382%	1,285,612	+13.088%
2025-10-01	49.9900	50.0500	49.548600	49.7000	-0.501%	1,361,279	+12.656%
2025-09-30	50.0000	50.2400	49.600000	49.9500	-0.220%	2,418,576	+12.092%
2025-09-29	51.1900	51.1900	49.860000	50.0600	-2.379%	2,264,529	+11.846%
2025-09-26	51.3500	51.7700	51.230000	51.2800	-0.156%	833,544	+9.185%
2025-09-25	51.1300	51.6500	50.700000	51.3600	+0.469%	3,178,035	+9.015%
2025-09-24	50.2500	51.4206	50.210000	51.1200	+1.975%	1,456,666	+9.527%
2025-09-23	50.1200	50.2348	49.970000	50.1300	+0.180%	1,129,830	+11.690%
2025-09-22	50.3700	50.4000	49.910000	50.0400	-0.576%	1,244,445	+11.890%
2025-09-19	50.5800	50.8698	50.280000	50.3300	-0.828%	1,576,261	+11.246%
2025-09-18	51.0000	51.2999	50.580000	50.7500	-0.510%	1,115,866	+10.325%
2025-09-17	51.1200	51.3306	50.860000	51.0100	-0.098%	981,797	+9.763%
2025-09-16	51.3100	51.5400	50.840000	51.0600	-0.312%	816,995	+9.655%
2025-09-15	51.1500	51.6000	51.080000	51.2200	+0.274%	2,429,240	+9.313%
2025-09-12	50.9500	51.0900	50.700000	51.0800	+0.472%	1,383,080	+9.612%
2025-09-11	49.9200	50.9000	49.890000	50.8400	+2.047%	1,580,292	+10.130%
2025-09-10	50.1600	50.6700	49.810000	49.8200	-0.420%	1,621,115	+12.385%
2025-09-09	50.0000	50.4400	50.000000	50.0300	-0.219%	874,196	+11.913%
2025-09-08	50.5000	50.6700	49.970000	50.1400	-0.733%	1,231,104	+11.667%
2025-09-05	50.8000	50.9600	49.965000	50.5100	-0.590%	1,323,560	+10.849%
2025-09-04	50.9700	51.4902	50.780000	50.8100	-0.138%	1,142,404	+10.195%
2025-09-03	51.1300	51.2250	50.735000	50.8800	-0.177%	1,240,221	+10.043%
2025-09-02	50.7500	51.1400	50.660000	50.9700	+0.197%	1,484,992	+9.849%
2025-08-29	50.6400	51.0500	50.520000	50.8700	+0.872%	1,341,117	+10.065%
2025-08-28	50.1200	50.5200	49.900000	50.4300	+0.779%	1,391,255	+11.025%
2025-08-27	50.9800	51.0900	50.040000	50.0400	-1.438%	1,640,034	+11.890%
2025-08-26	50.4900	50.8050	49.910000	50.7700	+0.874%	1,108,288	+10.282%
2025-08-25	50.7300	50.8264	50.260000	50.3300	-0.788%	760,629	+11.246%
2025-08-22	50.5200	50.8800	50.500000	50.7300	+0.495%	753,475	+10.369%
2025-08-21	50.4500	50.8150	50.296900	50.4800	-0.040%	693,099	+10.915%
2025-08-20	49.8100	50.6300	49.800000	50.5000	+1.753%	1,047,080	+10.871%
2025-08-19	49.5000	49.6300	49.150000	49.6300	+0.425%	1,145,904	+12.815%
2025-08-18	50.0000	50.1000	49.220000	49.4200	-1.160%	1,696,585	+13.294%
2025-08-15	50.3900	50.8500	49.970000	50.0000	-0.319%	2,094,563	+11.980%
2025-08-14	49.8000	50.2300	49.650000	50.1600	+0.926%	2,449,262	+11.623%
2025-08-13	49.8500	49.8900	49.400000	49.7000	-0.301%	1,427,806	+12.656%
2025-08-12	50.1000	50.4500	49.690000	49.8500	-0.697%	1,929,408	+12.317%
2025-08-11	50.3300	50.4400	49.920000	50.2000	-0.417%	1,573,756	+11.534%
2025-08-08	50.4700	51.0600	50.340000	50.4100	-2.155%	1,843,891	+11.069%
2025-08-07	51.6600	52.0000	51.410000	51.5200	+0.409%	1,173,331	+8.676%
2025-08-06	51.1600	51.9900	51.010100	51.3100	+0.885%	1,726,468	+9.121%
2025-08-05	52.5000	52.9200	50.750000	50.8600	-3.510%	2,939,430	+10.087%
2025-08-04	52.0200	52.8200	52.020000	52.7100	+1.659%	1,716,563	+6.223%
2025-08-01	52.5500	52.5500	51.600000	51.8500	-1.238%	1,331,610	+7.985%
2025-07-31	52.2600	52.9300	52.140000	52.5000	+0.826%	1,321,921	+6.648%
2025-07-30	51.7900	53.1000	51.700000	52.0700	+0.579%	1,890,496	+7.528%
2025-07-29	51.0100	52.1150	51.010000	51.7700	+1.530%	1,502,895	+8.151%
2025-07-28	51.1100	51.2700	50.685000	50.9900	+0.079%	1,094,194	+9.806%
2025-07-25	51.5000	51.5000	50.750000	50.9500	-0.721%	1,274,213	+9.892%
2025-07-24	51.0500	51.5200	50.800000	51.3200	+0.766%	923,418	+9.100%
2025-07-23	50.4500	51.1199	50.440000	50.9300	+0.951%	665,612	+9.935%
2025-07-22	50.2100	50.8700	50.150000	50.4500	+0.378%	1,078,553	+10.981%
2025-07-21	51.0100	51.0100	50.130000	50.2600	-1.063%	1,131,206	+11.401%
2025-07-18	50.5600	51.1900	50.440000	50.8000	+0.554%	1,362,260	+10.217%
2025-07-17	50.4500	50.5800	50.060000	50.5200	+0.099%	958,631	+10.827%
2025-07-16	50.5800	50.8966	50.140000	50.4700	-0.473%	987,060	+10.937%
2025-07-15	50.8100	50.9500	50.120000	50.7100	-0.471%	1,135,490	+10.412%
2025-07-14	50.7900	51.0400	50.550000	50.9500	+0.572%	894,376	+9.892%
2025-07-11	50.4600	50.8900	50.328000	50.6600	+0.396%	1,077,869	+10.521%
2025-07-10	50.6000	50.7000	50.125000	50.4600	-0.591%	895,594	+10.959%
2025-07-09	50.9600	50.9600	50.550000	50.7600	-0.392%	1,080,315	+10.303%
2025-07-08	50.8000	51.0700	50.530000	50.9600	+0.434%	848,961	+9.870%
2025-07-07	50.7500	51.3300	50.580000	50.7400	-0.588%	871,412	+10.347%
2025-07-03	51.1200	51.3260	50.725000	51.0400	-0.020%	471,419	+9.698%
2025-07-02	50.9100	51.2700	50.460000	51.0500	+0.512%	775,805	+9.677%
2025-07-01	51.6100	51.6100	50.730000	50.7900	-1.398%	1,768,514	+10.238%
2025-06-30	51.3400	51.8100	51.178100	51.5100	-0.194%	994,797	+8.697%
2025-06-27	51.2100	51.7400	51.050100	51.6100	+0.761%	1,284,219	+8.487%
2025-06-26	51.7000	52.0000	50.870000	51.2200	-1.424%	2,295,398	+9.313%
2025-06-25	52.0900	52.1600	51.240000	51.9600	+0.231%	1,275,045	+7.756%
2025-06-24	51.0400	52.1300	51.020000	51.8400	+1.389%	1,114,410	+8.005%
2025-06-23	51.6600	51.7930	50.730000	51.1300	-0.487%	1,393,028	+9.505%
2025-06-20	51.4400	51.6000	51.020000	51.3800	-0.058%	1,715,568	+8.972%
2025-06-18	51.5100	51.9550	51.010000	51.4100	-0.078%	836,306	+8.909%
2025-06-17	51.7200	52.3100	51.390000	51.4500	-0.116%	962,889	+8.824%
2025-06-16	52.0000	52.3000	51.345000	51.5100	-0.713%	1,074,167	+8.697%
2025-06-13	52.1700	52.4000	51.460000	51.8800	+0.019%	2,199,240	+7.922%
2025-06-12	51.5900	51.8800	51.355000	51.8700	+0.426%	596,508	+7.943%
2025-06-11	51.3100	51.8450	51.110000	51.6500	+1.414%	1,109,448	+8.403%
2025-06-10	51.1900	51.5802	50.660000	50.9300	-0.255%	1,101,489	+9.935%
2025-06-09	51.5300	51.5800	50.900000	51.0600	-0.507%	1,743,758	+9.655%
2025-06-06	51.5000	51.7600	51.160000	51.3200	+0.039%	821,680	+9.100%
2025-06-05	51.2400	51.5400	50.975000	51.3000	+0.529%	882,335	+9.142%
2025-06-04	52.0000	52.1600	50.880000	51.0300	-1.486%	926,169	+9.720%
2025-06-03	51.2200	52.1650	51.120000	51.8000	+0.778%	1,030,445	+8.089%
2025-06-02	51.4700	51.5700	50.910000	51.4000	+0.784%	943,843	+8.930%
2025-05-30	50.8600	51.6300	50.740000	51.0000	+0.177%	1,329,622	+9.784%
2025-05-29	50.9000	50.9800	50.410000	50.9100	+0.098%	857,300	+9.978%
2025-05-28	51.3200	51.3800	50.640000	50.8600	-0.586%	709,801	+10.087%
2025-05-27	51.4400	51.5500	50.880300	51.1600	+1.087%	902,574	+9.441%
2025-05-23	50.0900	50.8250	50.000000	50.6100	+0.576%	1,033,306	+10.630%
2025-05-22	50.3000	50.6600	50.120000	50.3200	-0.652%	1,135,609	+11.268%
2025-05-21	51.3800	51.4800	50.640000	50.6500	-1.421%	1,160,115	+10.543%
2025-05-20	51.7600	51.8500	51.200000	51.3800	-0.887%	646,406	+8.972%
2025-05-19	51.8300	51.8700	51.359000	51.8400	-0.499%	1,136,887	+8.005%
2025-05-16	51.8600	52.3800	51.600000	52.1000	+0.891%	1,370,743	+7.466%
2025-05-15	50.3500	51.7100	50.350000	51.6400	+2.197%	1,202,423	+8.424%
2025-05-14	50.5400	50.7250	49.960000	50.5300	+0.178%	1,074,084	+10.805%
2025-05-13	49.2400	50.7500	48.970000	50.4400	+3.023%	1,986,220	+11.003%
2025-05-12	50.2000	50.2000	48.680000	48.9600	-0.326%	1,571,139	+14.359%
2025-05-09	49.1000	49.3850	48.670000	49.1200	-1.266%	1,254,416	+13.986%
2025-05-08	49.5000	50.1775	49.190000	49.7500	+1.015%	2,430,447	+12.543%
2025-05-07	50.4700	50.4700	48.810000	49.2500	-1.085%	2,099,566	+13.685%
2025-05-06	50.6500	51.7734	49.170000	49.7900	-1.659%	2,249,546	+12.452%
2025-05-05	51.7500	51.8500	50.580000	50.6300	-2.391%	1,869,223	+10.587%
2025-05-02	51.4800	52.0400	51.032500	51.8700	+1.986%	1,327,761	+7.943%
2025-05-01	51.0600	51.7000	50.570000	50.8600	-0.137%	1,928,970	+10.087%
2025-04-30	51.2800	51.5000	50.250000	50.9300	-2.189%	1,649,144	+9.935%
2025-04-29	52.4300	52.6275	51.677000	52.0700	-0.687%	878,191	+7.528%
2025-04-28	52.6800	52.7250	51.720000	52.4300	-0.247%	1,190,273	+6.790%
2025-04-25	52.6000	52.7100	51.800100	52.5600	+0.076%	908,681	+6.526%
2025-04-24	51.5900	52.5800	51.320000	52.5200	+2.638%	1,350,317	+6.607%
2025-04-23	51.4900	51.7900	50.710000	51.1700	+1.087%	1,651,043	+9.420%
2025-04-22	50.0400	51.0350	49.800000	50.6200	+2.844%	1,345,466	+10.608%
2025-04-21	50.4700	50.7100	48.900000	49.2200	-2.670%	1,773,948	+13.755%
2025-04-17	50.4800	51.6300	50.260000	50.5700	+0.697%	1,755,985	+10.718%
2025-04-16	50.3600	51.2194	50.150100	50.2200	+0.180%	1,057,161	+11.489%
2025-04-15	49.9100	50.7900	49.700000	50.1300	+1.069%	1,593,310	+11.690%
2025-04-14	49.1600	49.9300	48.751400	49.6000	+2.926%	1,575,179	+12.883%
2025-04-11	47.5000	48.2700	46.721400	48.1900	+1.645%	1,471,400	+16.186%
2025-04-10	48.0000	48.1297	46.290000	47.4100	-1.782%	2,182,475	+18.097%
2025-04-09	46.0000	49.2200	45.450000	48.2700	+3.406%	4,875,690	+15.993%
2025-04-08	49.2200	49.4700	46.186000	46.6800	-1.144%	2,802,146	+19.944%
2025-04-07	46.0100	49.2700	44.600000	47.2200	-2.599%	5,136,188	+18.573%
2025-04-04	50.5100	50.6800	47.390000	48.4800	-7.073%	6,056,953	+15.491%
2025-04-03	52.8200	53.1000	52.124500	52.1700	-3.192%	2,232,361	+7.322%
2025-04-02	53.4400	54.0200	53.318700	53.8900	+0.447%	844,332	+3.897%
2025-04-01	53.5000	53.6900	52.814700	53.6500	+0.243%	1,179,814	+4.362%
2025-03-31	53.7700	54.0000	53.170000	53.5200	-0.962%	1,107,634	+4.615%
2025-03-28	53.7500	54.2100	53.375000	54.0400	+0.671%	1,181,847	+3.608%
2025-03-27	53.7200	54.1200	53.450000	53.6800	-0.074%	1,955,041	+4.303%
2025-03-26	53.3100	54.5200	53.310000	53.7200	+0.675%	1,986,650	+4.226%
2025-03-25	53.8500	54.0600	53.310000	53.3600	-0.983%	1,106,476	+4.929%
2025-03-24	53.8000	54.4600	53.770000	53.8900	+0.354%	1,505,680	+3.897%
2025-03-21	53.8800	54.0000	53.400000	53.7000	-0.684%	5,074,819	+4.264%
2025-03-20	54.2700	54.3750	53.810000	54.0700	-0.515%	1,509,453	+3.551%
2025-03-19	54.5000	54.7400	54.120000	54.3500	-0.184%	1,649,102	+3.017%
2025-03-18	54.8000	54.8700	54.270000	54.4500	-0.366%	1,761,462	+2.828%
2025-03-17	53.4900	54.8700	53.420000	54.6500	+2.475%	1,867,221	+2.452%
2025-03-14	52.4500	53.5100	52.280000	53.3300	+1.814%	1,862,929	+4.988%
2025-03-13	53.3500	53.5000	52.340000	52.3800	-1.356%	1,412,677	+6.892%
2025-03-12	53.0000	53.5500	52.400000	53.1000	+1.124%	1,423,712	+5.443%
2025-03-11	52.2900	53.0450	52.020000	52.5100	+0.306%	1,867,561	+6.627%
2025-03-10	52.1600	52.7499	51.730000	52.3500	-0.664%	1,746,224	+6.953%
2025-03-07	52.3200	53.0350	51.460000	52.7000	+0.726%	2,370,288	+6.243%
2025-03-06	52.7100	53.0700	51.620000	52.3200	-1.357%	1,835,982	+7.015%
2025-03-05	53.0400	53.3900	51.930000	53.0400	-0.057%	1,739,429	+5.562%
2025-03-04	54.0000	54.1600	52.140000	53.0700	-2.193%	3,180,787	+5.502%
2025-03-03	54.2500	54.7900	53.880000	54.2600	+0.649%	1,615,805	+3.188%
2025-02-28	52.0600	53.9100	52.030000	53.9100	+3.197%	1,924,541	+3.858%
2025-02-27	52.9400	53.0050	52.160000	52.2400	-1.173%	1,301,187	+7.178%
2025-02-26	52.8600	53.3689	52.420000	52.8600	0.000%	1,570,227	+5.921%
2025-02-25	53.1500	53.2000	51.880000	52.8600	-0.546%	1,630,300	+5.921%
2025-02-24	53.5300	53.5800	52.230000	53.1500	-0.431%	1,721,348	+5.343%
2025-02-21	53.7500	54.1600	53.160000	53.3800	-0.854%	1,477,729	+4.889%
2025-02-20	53.8400	54.3200	52.910000	53.8400	+0.205%	1,949,300	+3.993%
2025-02-19	54.5800	54.7400	53.570000	53.7300	-1.647%	1,740,767	+4.206%
2025-02-18	54.0000	54.6800	53.900000	54.6300	+1.486%	1,480,127	+2.489%
2025-02-14	54.0000	54.5200	53.710000	53.8300	+0.223%	1,743,944	+4.013%
2025-02-13	52.4300	53.7600	52.430000	53.7100	+2.033%	1,809,500	+4.245%
2025-02-12	52.9000	53.4100	52.455000	52.6400	-1.015%	1,113,599	+6.364%
2025-02-11	53.7100	53.9500	52.930000	53.1800	-0.728%	1,223,234	+5.284%
2025-02-10	53.6300	53.9536	53.310000	53.5700	+0.733%	1,963,271	+4.517%
2025-02-07	53.5500	53.8050	52.840000	53.1800	-0.691%	1,546,746	+5.284%
2025-02-06	53.7200	54.1800	53.200000	53.5500	-0.502%	1,482,520	+4.556%
2025-02-05	52.6500	53.9300	52.650000	53.8200	+2.261%	2,627,272	+4.032%
2025-02-04	50.4400	53.2400	50.140000	52.6300	+2.373%	3,098,953	+6.384%
2025-02-03	50.3000	51.8500	50.300000	51.4100	-1.154%	2,576,845	+8.909%
2025-01-31	53.2500	53.3200	51.940000	52.0100	-2.530%	2,813,594	+7.652%
2025-01-30	51.9700	53.5500	51.842500	53.3600	+3.211%	5,175,657	+4.929%
2025-01-29	51.6600	52.1799	51.550000	51.7000	+0.272%	1,044,325	+8.298%
2025-01-28	51.2400	51.6400	50.830000	51.5600	+1.496%	1,407,045	+8.592%
2025-01-27	51.4800	51.7500	50.250000	50.8000	-2.082%	2,427,899	+10.217%
2025-01-24	52.0900	52.5000	51.820000	51.8800	0.000%	1,167,398	+7.922%
2025-01-23	52.1700	52.8100	51.830000	51.8800	-0.116%	1,322,369	+7.922%
2025-01-22	53.0000	53.1500	51.900000	51.9400	-1.330%	1,674,464	+7.797%
2025-01-21	51.4800	52.7600	51.460000	52.6400	+2.913%	2,381,300	+6.364%
2025-01-17	50.7500	51.2400	50.682600	51.1500	+0.669%	1,236,325	+9.462%
2025-01-16	50.0000	50.9100	50.000000	50.8100	+1.235%	1,196,358	+10.195%
2025-01-15	50.2000	50.6500	50.140000	50.1900	+0.864%	1,372,587	+11.556%
2025-01-14	48.8900	50.0600	48.785400	49.7600	+2.051%	1,706,354	+12.520%
2025-01-13	48.6400	49.3400	48.500000	48.7600	+0.848%	1,690,071	+14.828%
2025-01-10	48.5500	48.8400	47.900000	48.3500	-0.268%	1,454,616	+15.801%
2025-01-08	48.0400	48.4900	47.650000	48.4800	+1.253%	1,156,174	+15.491%

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

MPLX
MPLX LP
stock NYSE