MPLX LP Common Units Representing Limited Partner Interests$59.88TRGP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $260.03 | $264.49 | $256.96 | $262.98 | -0.61% | 2.03M |
| Aug 3, 2026 | $265.50 | $267.43 | $261.87 | $264.60 | -2.13% | 797.63K |
| Jul 31, 2026 | $268.81 | $270.86 | $264.72 | $270.37 | +0.76% | 1.12M |
| Jul 30, 2026 | $265.24 | $270.20 | $260.65 | $268.34 | +1.39% | 987.94K |
| Jul 29, 2026 | $266.94 | $269.05 | $264.44 | $264.67 | +1.15% | 1.20M |
| Jul 28, 2026 | $268.06 | $268.07 | $259.85 | $261.65 | -2.24% | 1.72M |
| Jul 27, 2026 | $276.43 | $281.04 | $267.11 | $267.64 | -4.87% | 1.28M |
| Jul 24, 2026 | $286.01 | $291.04 | $280.92 | $281.33 | -1.49% | 1.06M |
| Jul 23, 2026 | $286.22 | $289.66 | $284.02 | $285.58 | +0.40% | 955.37K |
| Jul 22, 2026 | $282.95 | $284.94 | $280.54 | $284.45 | +1.51% | 842.53K |
| Jul 21, 2026 | $285.00 | $285.08 | $277.17 | $280.22 | -0.75% | 1.28M |
| Jul 20, 2026 | $285.10 | $286.25 | $282.23 | $282.35 | -0.20% | 969.37K |
| Jul 17, 2026 | $283.57 | $285.56 | $280.76 | $282.91 | +0.94% | 1.14M |
| Jul 16, 2026 | $277.86 | $282.60 | $277.86 | $280.27 | +0.76% | 1.22M |
| Jul 15, 2026 | $281.60 | $282.70 | $275.24 | $278.16 | -1.22% | 895.36K |
| Jul 14, 2026 | $279.66 | $282.81 | $278.97 | $281.60 | +0.79% | 1.41M |
| Jul 13, 2026 | $277.18 | $281.14 | $276.77 | $279.40 | +2.21% | 1.09M |
| Jul 10, 2026 | $273.50 | $274.47 | $269.02 | $273.35 | +0.12% | 744.01K |
| Jul 9, 2026 | $276.74 | $278.36 | $272.22 | $273.02 | -1.74% | 1.06M |
| Jul 8, 2026 | $277.84 | $279.00 | $273.88 | $277.86 | +1.48% | 1.08M |
| Jul 7, 2026 | $264.63 | $275.80 | $263.35 | $273.81 | +3.90% | 1.17M |
| Jul 6, 2026 | $258.00 | $264.68 | $256.50 | $263.52 | +1.79% | 870.67K |
| Jul 2, 2026 | $260.74 | $262.90 | $256.02 | $258.88 | +0.42% | 1.79M |
| Jul 1, 2026 | $267.16 | $268.63 | $257.75 | $257.81 | -3.85% | 1.60M |
| Jun 30, 2026 | $273.38 | $275.58 | $267.89 | $268.14 | -1.18% | 2.71M |
| Jun 29, 2026 | $274.26 | $275.13 | $270.33 | $271.35 | -0.46% | 1.09M |
| Jun 26, 2026 | $274.35 | $275.21 | $270.59 | $272.61 | -0.31% | 2.13M |
| Jun 25, 2026 | $266.53 | $275.32 | $265.53 | $273.45 | +2.68% | 1.23M |
| Jun 24, 2026 | $264.30 | $266.48 | $261.04 | $266.32 | -0.89% | 1.28M |
| Jun 23, 2026 | $263.49 | $268.82 | $260.25 | $268.72 | +1.59% | 1.07M |
| Jun 22, 2026 | $260.91 | $264.58 | $256.40 | $264.51 | +2.29% | 1.46M |
| Jun 18, 2026 | $259.88 | $262.04 | $253.82 | $258.58 | -0.83% | 2.25M |
| Jun 17, 2026 | $260.54 | $262.23 | $257.70 | $260.74 | +0.41% | 1.22M |
| Jun 16, 2026 | $260.14 | $263.85 | $256.53 | $259.68 | -1.01% | 1.23M |
| Jun 15, 2026 | $263.24 | $268.15 | $262.02 | $262.33 | -3.77% | 1.26M |
| Jun 12, 2026 | $267.54 | $274.84 | $265.96 | $272.60 | +1.20% | 1.17M |
| Jun 11, 2026 | $275.00 | $276.26 | $268.69 | $269.37 | -1.16% | 958.55K |
| Jun 10, 2026 | $265.21 | $273.96 | $264.52 | $272.54 | +3.17% | 1.03M |
| Jun 9, 2026 | $263.75 | $266.07 | $260.01 | $264.17 | +0.02% | 708.58K |
| Jun 8, 2026 | $265.23 | $268.14 | $262.79 | $264.13 | +0.02% | 702.56K |
| Jun 5, 2026 | $266.50 | $267.62 | $262.89 | $264.09 | -1.23% | 821.74K |
| Jun 4, 2026 | $261.94 | $267.93 | $259.77 | $267.37 | +1.78% | 867.18K |
| Jun 3, 2026 | $264.20 | $269.11 | $262.52 | $262.69 | -0.23% | 1.10M |
| Jun 2, 2026 | $259.93 | $264.22 | $259.32 | $263.30 | +1.63% | 1.04M |
| Jun 1, 2026 | $257.36 | $259.70 | $256.73 | $259.08 | +1.57% | 996.62K |
| May 29, 2026 | $260.80 | $262.12 | $252.97 | $255.07 | -2.69% | 2.38M |
| May 28, 2026 | $266.19 | $268.63 | $262.06 | $262.13 | -0.58% | 927.68K |
| May 27, 2026 | $266.59 | $268.38 | $261.90 | $263.65 | -2.31% | 1.14M |
| May 26, 2026 | $273.86 | $277.00 | $269.79 | $269.89 | -2.48% | 1.19M |
| May 22, 2026 | $270.26 | $276.84 | $269.47 | $276.75 | +2.41% | 808.50K |
| May 21, 2026 | $273.79 | $273.84 | $269.30 | $270.24 | -0.17% | 1.24M |
| May 20, 2026 | $275.26 | $280.00 | $268.76 | $270.69 | -1.99% | 929.11K |
| May 19, 2026 | $275.92 | $277.24 | $271.51 | $276.20 | +0.55% | 1.41M |
| May 18, 2026 | $271.78 | $275.60 | $270.21 | $274.70 | +1.00% | 999.88K |
| May 15, 2026 | $267.16 | $273.11 | $267.16 | $271.99 | +1.69% | 1.84M |
| May 14, 2026 | $263.94 | $268.02 | $261.93 | $267.48 | +1.59% | 1.07M |
| May 13, 2026 | $256.50 | $263.38 | $252.18 | $263.29 | +3.19% | 1.53M |
| May 12, 2026 | $255.16 | $257.36 | $252.11 | $255.16 | +0.78% | 1.04M |
| May 11, 2026 | $249.63 | $255.94 | $248.29 | $253.18 | +2.04% | 1.06M |
| May 8, 2026 | $252.16 | $253.63 | $247.42 | $248.12 | — | 1.44M |
