MPLX LP Common Units Representing Limited Partner Interests
MPLX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $59.88 | $60.00 | $58.81 | $58.94 | -2.03% | 2.38M |
| Oct 30, 2026 | $60.50 | $60.72 | $59.81 | $60.16 | +0.45% | 1.48M |
| Oct 29, 2026 | $59.50 | $60.10 | $59.40 | $59.89 | +1.63% | 1.08M |
| Oct 28, 2026 | $58.44 | $58.97 | $58.18 | $58.93 | +1.41% | 1.07M |
| Oct 27, 2026 | $58.63 | $58.76 | $57.72 | $58.11 | -0.92% | 1.54M |
| Oct 26, 2026 | $59.00 | $59.17 | $58.27 | $58.65 | -0.81% | 1.09M |
| Oct 23, 2026 | $58.43 | $59.23 | $58.10 | $59.13 | +1.63% | 983.72K |
| Oct 22, 2026 | $58.30 | $58.53 | $57.35 | $58.18 | -0.44% | 1.43M |
| Oct 21, 2026 | $58.63 | $58.74 | $57.95 | $58.44 | +0.09% | 1.07M |
| Oct 20, 2026 | $58.35 | $58.40 | $57.67 | $58.39 | +0.36% | 1.16M |
| Oct 19, 2026 | $57.96 | $58.28 | $57.52 | $58.18 | +0.03% | 941.93K |
| Oct 16, 2026 | $57.34 | $58.25 | $57.34 | $58.16 | +1.82% | 1.64M |
| Oct 15, 2026 | $57.75 | $57.76 | $56.63 | $57.12 | -0.59% | 1.74M |
| Oct 14, 2026 | $56.75 | $57.74 | $56.25 | $57.46 | +0.97% | 2.09M |
| Oct 13, 2026 | $57.12 | $57.26 | $56.75 | $56.91 | +0.14% | 561.42K |
| Oct 12, 2026 | $56.32 | $57.09 | $56.32 | $56.83 | +0.94% | 921.32K |
| Oct 9, 2026 | $57.33 | $57.56 | $56.03 | $56.30 | -1.78% | 1.70M |
| Oct 8, 2026 | $57.46 | $57.54 | $57.12 | $57.32 | +0.47% | 688.79K |
| Oct 7, 2026 | $57.86 | $57.93 | $56.88 | $57.05 | -1.25% | 1.11M |
| Oct 6, 2026 | $57.37 | $57.89 | $56.57 | $57.77 | +0.70% | 947.60K |
| Oct 5, 2026 | $56.34 | $57.65 | $56.31 | $57.37 | +1.76% | 836.54K |
| Oct 2, 2026 | $56.25 | $56.74 | $56.09 | $56.38 | +0.05% | 1.11M |
| Oct 1, 2026 | $56.37 | $56.72 | $55.95 | $56.35 | +0.05% | 1.92M |
| Sep 30, 2026 | $56.92 | $57.48 | $56.03 | $56.32 | -1.28% | 1.50M |
| Sep 29, 2026 | $57.50 | $57.76 | $56.60 | $57.05 | -1.06% | 1.75M |
| Sep 28, 2026 | $56.83 | $57.85 | $56.02 | $57.66 | +1.51% | 1.68M |
| Sep 25, 2026 | $57.86 | $57.95 | $56.67 | $56.80 | -2.04% | 2.13M |
| Sep 24, 2026 | $58.99 | $59.08 | $57.92 | $57.98 | -1.41% | 1.19M |
| Sep 23, 2026 | $59.25 | $59.82 | $58.33 | $58.81 | -0.59% | 1.23M |
| Sep 22, 2026 | $58.71 | $60.04 | $58.70 | $59.16 | +0.12% | 1.72M |
| Sep 21, 2026 | $59.40 | $59.60 | $58.83 | $59.09 | -0.59% | 1.04M |
| Sep 18, 2026 | $58.69 | $59.55 | $58.53 | $59.44 | +1.40% | 2.49M |
| Sep 17, 2026 | $58.23 | $59.00 | $58.21 | $58.62 | +1.19% | 942.50K |
| Sep 16, 2026 | $58.76 | $58.84 | $57.36 | $57.93 | -0.84% | 1.76M |
| Sep 15, 2026 | $58.91 | $59.20 | $58.32 | $58.42 | -0.80% | 1.43M |
| Sep 14, 2026 | $60.04 | $60.09 | $58.53 | $58.89 | -1.59% | 1.78M |
| Sep 11, 2026 | $59.68 | $60.21 | $59.59 | $59.84 | +0.35% | 667.33K |
| Sep 10, 2026 | $60.15 | $60.21 | $59.42 | $59.63 | -1.00% | 1.08M |
| Sep 9, 2026 | $60.24 | $60.39 | $59.91 | $60.23 | +0.67% | 1.13M |
| Sep 8, 2026 | $59.82 | $60.29 | $59.13 | $59.83 | +0.27% | 1.43M |
| Sep 4, 2026 | $59.28 | $59.77 | $58.94 | $59.67 | +0.56% | 1.01M |
| Sep 3, 2026 | $59.33 | $60.04 | $59.04 | $59.34 | +0.59% | 1.23M |
| Sep 2, 2026 | $59.37 | $59.65 | $58.78 | $58.99 | -0.17% | 1.28M |
| Sep 1, 2026 | $59.22 | $59.73 | $58.86 | $59.09 | -0.14% | 1.27M |
| Aug 31, 2026 | $59.35 | $59.54 | $58.96 | $59.17 | -0.14% | 1.41M |
| Aug 28, 2026 | $59.25 | $59.75 | $59.23 | $59.25 | -0.44% | 675.88K |
| Aug 27, 2026 | $59.45 | $59.72 | $58.59 | $59.51 | +0.32% | 1.01M |
| Aug 26, 2026 | $58.25 | $59.43 | $58.25 | $59.32 | +1.64% | 803.35K |
| Aug 25, 2026 | $58.47 | $58.70 | $58.11 | $58.36 | -0.17% | 1.28M |
| Aug 24, 2026 | $58.48 | $58.75 | $58.19 | $58.46 | +0.09% | 665.89K |
| Aug 21, 2026 | $58.49 | $58.95 | $57.65 | $58.41 | -0.32% | 1.71M |
| Aug 20, 2026 | $58.80 | $59.26 | $58.55 | $58.60 | -0.15% | 633.75K |
| Aug 19, 2026 | $59.46 | $59.65 | $58.59 | $58.69 | -1.13% | 1.14M |
| Aug 18, 2026 | $59.33 | $59.89 | $59.18 | $59.36 | +0.47% | 1.16M |
| Aug 17, 2026 | $59.30 | $59.74 | $59.00 | $59.08 | -0.67% | 1.11M |
| Aug 14, 2026 | $59.00 | $59.51 | $58.70 | $59.48 | +1.12% | 1.19M |
| Aug 13, 2026 | $59.75 | $60.08 | $58.82 | $58.82 | -1.87% | 1.45M |
| Aug 12, 2026 | $59.50 | $60.16 | $59.47 | $59.94 | +1.08% | 1.09M |
| Aug 11, 2026 | $58.50 | $59.53 | $58.50 | $59.30 | +1.02% | 1.35M |
| Aug 10, 2026 | $58.85 | $59.05 | $58.29 | $58.70 | — | 1.52M |
