MPLX LP (MPLX) Historical Stock Data
54.03 ↑0.04 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPLX is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 54.00 | 54.03 | ↑$0.03 (0.06%) | 53.63 | 54.25 | 386.53K |
| 2025-12-23 | 53.95 | 53.99 | ↑$0.04 (0.07%) | 53.62 | 54.03 | 798.69K |
| 2025-12-22 | 54.20 | 53.76 | ↓$0.44 (-0.81%) | 53.02 | 54.21 | 1.31M |
| 2025-12-19 | 53.01 | 53.70 | ↑$0.69 (1.30%) | 53.01 | 54.06 | 3.80M |
| 2025-12-18 | 54.34 | 53.21 | ↓$1.13 (-2.08%) | 52.88 | 54.44 | 1.98M |
| 2025-12-17 | 54.00 | 54.47 | ↑$0.47 (0.87%) | 54.00 | 54.49 | 1.09M |
| 2025-12-16 | 54.80 | 53.99 | ↓$0.81 (-1.48%) | 53.97 | 54.80 | 1.45M |
| 2025-12-15 | 54.74 | 54.90 | ↑$0.16 (0.29%) | 54.31 | 54.99 | 0.99M |
| 2025-12-12 | 54.47 | 54.85 | ↑$0.38 (0.70%) | 54.14 | 54.85 | 0.91M |
| 2025-12-11 | 55.02 | 54.52 | ↓$0.50 (-0.91%) | 54.30 | 55.30 | 1.33M |
| 2025-12-10 | 55.20 | 55.15 | ↓$0.05 (-0.09%) | 54.84 | 55.47 | 1.08M |
| 2025-12-09 | 55.62 | 55.20 | ↓$0.42 (-0.76%) | 55.13 | 56.15 | 1.36M |
| 2025-12-08 | 55.94 | 55.55 | ↓$0.39 (-0.70%) | 55.27 | 55.99 | 0.93M |
| 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 |
Create an account or log in to view more rows.
$MPLX looking ready to breakout soon.
$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