MPLX LP (MPLX) Historical Stock Data
55.86 ↓0.02 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPLX is up 0.25% a day on average. There have been 18 days where MPLX LP closed green and 12 days where MPLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 55.96 | 55.86 | ↓$0.10 (-0.18%) | 55.46 | 56.26 | 1.11M |
| 2025-12-04 | 54.85 | 55.88 | ↑$1.03 (1.88%) | 54.84 | 55.89 | 1.72M |
| 2025-12-03 | 54.14 | 54.82 | ↑$0.68 (1.26%) | 54.02 | 54.89 | 1.05M |
| 2025-12-02 | 54.80 | 53.90 | ↓$0.90 (-1.64%) | 53.87 | 54.93 | 1.24M |
| 2025-12-01 | 54.00 | 54.85 | ↑$0.85 (1.57%) | 54.00 | 54.93 | 1.29M |
| 2025-11-28 | 53.72 | 54.33 | ↑$0.61 (1.14%) | 53.68 | 54.43 | 720.56K |
| 2025-11-26 | 53.50 | 53.64 | ↑$0.14 (0.26%) | 53.43 | 53.94 | 1.23M |
| 2025-11-25 | 53.22 | 53.46 | ↑$0.24 (0.45%) | 53.15 | 53.96 | 1.43M |
| 2025-11-24 | 54.34 | 53.24 | ↓$1.10 (-2.02%) | 52.56 | 54.34 | 1.65M |
| 2025-11-21 | 53.48 | 54.06 | ↑$0.58 (1.08%) | 53.40 | 54.24 | 1.36M |
| 2025-11-20 | 53.38 | 53.48 | ↑$0.10 (0.19%) | 53.16 | 54.06 | 1.33M |
| 2025-11-19 | 52.90 | 53.32 | ↑$0.42 (0.79%) | 52.31 | 53.38 | 1.10M |
| 2025-11-18 | 52.59 | 52.87 | ↑$0.28 (0.53%) | 52.56 | 53.14 | 1.62M |
| 2025-11-17 | 53.31 | 52.80 | ↓$0.51 (-0.96%) | 52.68 | 53.31 | 1.25M |
| 2025-11-14 | 52.27 | 53.21 | ↑$0.94 (1.80%) | 51.94 | 53.30 | 1.66M |
| 2025-11-13 | 52.42 | 51.95 | ↓$0.47 (-0.90%) | 51.79 | 52.84 | 1.88M |
| 2025-11-12 | 51.96 | 52.47 | ↑$0.51 (0.98%) | 51.80 | 52.47 | 1.32M |
| 2025-11-11 | 51.64 | 52.04 | ↑$0.40 (0.77%) | 51.61 | 52.23 | 1.16M |
| 2025-11-10 | 51.39 | 51.78 | ↑$0.39 (0.76%) | 51.03 | 51.79 | 1.87M |
| 2025-11-07 | 50.52 | 51.27 | ↑$0.75 (1.48%) | 50.22 | 51.33 | 1.68M |
| 2025-11-06 | 51.66 | 51.53 | ↓$0.13 (-0.25%) | 51.49 | 52.03 | 1.94M |
| 2025-11-05 | 51.09 | 51.58 | ↑$0.49 (0.96%) | 50.90 | 52.07 | 2.21M |
| 2025-11-04 | 51.44 | 51.20 | ↓$0.24 (-0.47%) | 50.40 | 51.69 | 3.20M |
| 2025-11-03 | 51.05 | 50.85 | ↓$0.20 (-0.39%) | 50.67 | 51.16 | 2.50M |
| 2025-10-31 | 50.77 | 50.76 | ↓$0.01 (-0.02%) | 50.26 | 50.88 | 1.33M |
| 2025-10-30 | 50.55 | 50.57 | ↑$0.02 (0.04%) | 50.33 | 50.82 | 1.22M |
| 2025-10-29 | 50.90 | 50.29 | ↓$0.61 (-1.20%) | 50.22 | 50.93 | 1.82M |
| 2025-10-28 | 50.82 | 50.77 | ↓$0.05 (-0.10%) | 50.51 | 50.84 | 1.28M |
| 2025-10-27 | 50.50 | 50.82 | ↑$0.32 (0.63%) | 50.31 | 50.88 | 869.16K |
| 2025-10-24 | 51.00 | 50.45 | ↓$0.55 (-1.08%) | 50.12 | 51.00 | 1.32M |
Create an account or log in to view more rows.
$MPLX it's true....
$MPLX Felling good about next week!!
$MPLX will be green by open
$MPLX Who else bought the dip on Friday?
$MPLX I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$MPLX enjoy your weekend
$MPLX buying!
$MPLX my put options are fine
$MPLX always with good potential for a long term Hodl
$MPLX volume = money