MPLX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $58.97 | $60.66 | $58.28 | $60.51 | +2.72% | 2.05M |
| Aug 3, 2026 | $58.59 | $58.95 | $58.23 | $58.91 | +0.79% | 1.60M |
| Jul 31, 2026 | $57.93 | $58.73 | $57.59 | $58.45 | +1.46% | 1.20M |
| Jul 30, 2026 | $57.82 | $58.13 | $57.53 | $57.61 | -0.31% | 2.16M |
| Jul 29, 2026 | $59.47 | $60.00 | $57.64 | $57.79 | -2.38% | 2.18M |
| Jul 28, 2026 | $58.50 | $59.72 | $58.31 | $59.20 | +1.44% | 2.00M |
| Jul 27, 2026 | $58.65 | $58.94 | $58.27 | $58.36 | -0.49% | 2.14M |
| Jul 24, 2026 | $57.66 | $58.89 | $57.56 | $58.65 | +1.98% | 1.78M |
| Jul 23, 2026 | $56.99 | $57.61 | $56.74 | $57.51 | +1.59% | 1.35M |
| Jul 22, 2026 | $56.86 | $57.08 | $56.60 | $56.61 | +0.21% | 1.53M |
| Jul 21, 2026 | $57.33 | $57.50 | $56.41 | $56.49 | -1.12% | 1.66M |
| Jul 20, 2026 | $57.18 | $57.85 | $56.92 | $57.13 | +0.12% | 1.28M |
| Jul 17, 2026 | $57.31 | $57.60 | $56.65 | $57.06 | -0.19% | 1.94M |
| Jul 16, 2026 | $56.29 | $57.38 | $56.26 | $57.17 | +1.35% | 1.22M |
| Jul 15, 2026 | $56.56 | $56.92 | $56.35 | $56.41 | -0.18% | 1.08M |
| Jul 14, 2026 | $57.42 | $57.60 | $56.45 | $56.51 | -1.22% | 1.82M |
| Jul 13, 2026 | $57.31 | $57.77 | $57.11 | $57.21 | +0.46% | 1.34M |
| Jul 10, 2026 | $57.25 | $57.48 | $56.51 | $56.95 | -0.42% | 1.20M |
| Jul 9, 2026 | $57.25 | $57.79 | $57.02 | $57.19 | -0.44% | 969.08K |
| Jul 8, 2026 | $57.88 | $57.88 | $56.62 | $57.44 | -0.12% | 1.56M |
| Jul 7, 2026 | $57.33 | $58.08 | $57.02 | $57.51 | +0.95% | 1.52M |
| Jul 6, 2026 | $57.00 | $57.70 | $56.83 | $56.97 | -0.33% | 796.15K |
| Jul 2, 2026 | $56.00 | $57.23 | $56.00 | $57.16 | +2.22% | 1.02M |
| Jul 1, 2026 | $56.21 | $56.70 | $55.66 | $55.92 | -0.73% | 1.08M |
| Jun 30, 2026 | $56.25 | $56.66 | $55.97 | $56.33 | +0.20% | 818.50K |
| Jun 29, 2026 | $56.55 | $56.89 | $56.08 | $56.22 | -0.53% | 940.71K |
| Jun 26, 2026 | $56.00 | $56.77 | $56.00 | $56.52 | +0.80% | 1.12M |
| Jun 25, 2026 | $56.20 | $57.20 | $56.05 | $56.07 | -0.28% | 1.53M |
| Jun 24, 2026 | $57.27 | $57.60 | $56.20 | $56.23 | -2.51% | 1.49M |
| Jun 23, 2026 | $56.68 | $57.74 | $56.56 | $57.68 | +1.37% | 1.07M |
| Jun 22, 2026 | $56.50 | $57.32 | $56.28 | $56.90 | +0.11% | 1.54M |
| Jun 18, 2026 | $55.74 | $56.92 | $55.43 | $56.84 | +1.66% | 3.19M |
| Jun 17, 2026 | $55.90 | $56.25 | $55.73 | $55.91 | -0.30% | 1.08M |
| Jun 16, 2026 | $55.96 | $56.32 | $55.37 | $56.08 | +0.74% | 1.13M |
| Jun 15, 2026 | $56.02 | $56.93 | $55.58 | $55.67 | -2.11% | 2.09M |
| Jun 12, 2026 | $56.31 | $57.68 | $56.28 | $56.87 | +0.67% | 1.77M |
| Jun 11, 2026 | $56.56 | $56.91 | $56.12 | $56.49 | +0.18% | 1.43M |
| Jun 10, 2026 | $56.50 | $57.23 | $56.31 | $56.39 | -0.19% | 1.29M |
| Jun 9, 2026 | $56.50 | $57.18 | $56.33 | $56.50 | +0.16% | 2.00M |
| Jun 8, 2026 | $56.43 | $56.94 | $56.10 | $56.41 | -0.12% | 960.78K |
| Jun 5, 2026 | $56.13 | $57.17 | $55.94 | $56.48 | +0.28% | 1.68M |
| Jun 4, 2026 | $55.26 | $56.40 | $55.26 | $56.32 | +1.92% | 1.55M |
| Jun 3, 2026 | $55.60 | $56.19 | $55.10 | $55.26 | -0.75% | 1.71M |
| Jun 2, 2026 | $55.00 | $55.68 | $55.00 | $55.68 | +1.25% | 924.21K |
| Jun 1, 2026 | $54.85 | $55.26 | $54.74 | $54.99 | +0.62% | 1.29M |
| May 29, 2026 | $55.27 | $55.49 | $54.32 | $54.65 | -1.51% | 2.22M |
| May 28, 2026 | $55.69 | $55.96 | $55.30 | $55.49 | -0.39% | 1.70M |
| May 27, 2026 | $56.41 | $57.28 | $55.65 | $55.71 | -1.35% | 1.85M |
| May 26, 2026 | $56.20 | $57.15 | $56.08 | $56.47 | 0.00% | 1.86M |
| May 22, 2026 | $55.50 | $56.65 | $55.50 | $56.47 | +1.53% | 1.79M |
| May 21, 2026 | $55.60 | $56.02 | $55.36 | $55.62 | +0.32% | 1.72M |
| May 20, 2026 | $55.38 | $55.91 | $55.29 | $55.44 | -0.27% | 1.37M |
| May 19, 2026 | $55.28 | $55.94 | $55.14 | $55.59 | +0.27% | 1.22M |
| May 18, 2026 | $54.56 | $55.45 | $54.22 | $55.44 | +1.22% | 1.42M |
| May 15, 2026 | $55.77 | $55.80 | $54.58 | $54.77 | -1.44% | 2.52M |
| May 14, 2026 | $54.61 | $55.60 | $54.61 | $55.57 | +1.39% | 5.01M |
| May 13, 2026 | $54.34 | $54.83 | $53.94 | $54.81 | +0.77% | 1.97M |
| May 12, 2026 | $54.14 | $54.63 | $53.71 | $54.39 | +0.67% | 1.56M |
| May 11, 2026 | $54.10 | $54.21 | $53.40 | $54.03 | +0.06% | 1.83M |
| May 8, 2026 | $55.20 | $55.29 | $53.86 | $54.00 | — | 2.52M |
