MPLX LP Common Units Representing Limited Partner Interests
MPLX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.25% | 1.52M |
| Aug 7, 2026 | $58.68 | $59.56 | $58.53 | $58.85 | -2.60% | 1.94M |
| Aug 6, 2026 | $59.68 | $60.49 | $59.33 | $60.42 | +1.91% | 1.62M |
| Aug 5, 2026 | $60.83 | $60.95 | $59.24 | $59.29 | -2.02% | 2.00M |
| 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 | — | 1.08M |
