MPLX LP (MPLX) Historical Stock Data
41.48 ↑0.29 (0.70%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MPLX is down -0.07% a day on average. There have been 15 days where MPLX LP closed green and 15 days where MPLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 41.30 | 41.48 | ↑$0.18 (0.44%) | 41.18 | 41.79 | 2.62M |
| 2024-04-22 | 40.74 | 41.19 | ↑$0.45 (1.10%) | 40.65 | 41.36 | 1.87M |
| 2024-04-19 | 40.37 | 40.68 | ↑$0.31 (0.77%) | 40.35 | 41.12 | 3.70M |
| 2024-04-18 | 40.10 | 40.21 | ↑$0.11 (0.27%) | 40.05 | 40.44 | 1.74M |
| 2024-04-17 | 39.86 | 39.99 | ↑$0.13 (0.33%) | 39.79 | 40.22 | 2.62M |
| 2024-04-16 | 39.80 | 39.66 | ↓$0.14 (-0.35%) | 39.56 | 40.18 | 5.58M |
| 2024-04-15 | 40.74 | 39.86 | ↓$0.88 (-2.16%) | 39.86 | 40.81 | 2.68M |
| 2024-04-12 | 41.20 | 40.64 | ↓$0.56 (-1.36%) | 40.63 | 41.50 | 2.88M |
| 2024-04-11 | 41.39 | 41.10 | ↓$0.29 (-0.70%) | 41.01 | 41.43 | 1.90M |
| 2024-04-10 | 41.84 | 41.39 | ↓$0.45 (-1.08%) | 41.33 | 41.85 | 1.92M |
| 2024-04-09 | 42.03 | 41.75 | ↓$0.28 (-0.67%) | 41.70 | 42.14 | 1.37M |
| 2024-04-08 | 42.13 | 41.92 | ↓$0.21 (-0.50%) | 41.87 | 42.47 | 2M |
| 2024-04-05 | 42.34 | 42.13 | ↓$0.21 (-0.50%) | 42.13 | 42.46 | 1.99M |
| 2024-04-04 | 42.47 | 42.35 | ↓$0.12 (-0.28%) | 42.26 | 42.89 | 2.41M |
| 2024-04-03 | 41.99 | 42.34 | ↑$0.35 (0.83%) | 41.98 | 42.46 | 1.92M |
| 2024-04-02 | 41.44 | 41.92 | ↑$0.48 (1.16%) | 41.26 | 41.94 | 1.96M |
| 2024-04-01 | 41.67 | 41.32 | ↓$0.35 (-0.84%) | 41.24 | 41.68 | 1.26M |
| 2024-03-28 | 41.53 | 41.56 | ↑$0.03 (0.07%) | 41.30 | 41.66 | 1.84M |
| 2024-03-27 | 40.93 | 41.31 | ↑$0.38 (0.93%) | 40.87 | 41.31 | 2.03M |
| 2024-03-26 | 40.89 | 40.88 | ↓$0.01 (-0.02%) | 40.61 | 40.99 | 1.71M |
| 2024-03-25 | 40.77 | 40.69 | ↓$0.08 (-0.20%) | 40.61 | 40.91 | 1.19M |
| 2024-03-22 | 40.68 | 40.57 | ↓$0.11 (-0.27%) | 40.33 | 40.70 | 1.29M |
| 2024-03-21 | 40.50 | 40.67 | ↑$0.17 (0.42%) | 40.31 | 40.82 | 1.53M |
| 2024-03-20 | 40.01 | 40.50 | ↑$0.49 (1.22%) | 39.91 | 40.70 | 2.25M |
| 2024-03-19 | 40.10 | 40.20 | ↑$0.10 (0.25%) | 40.01 | 40.41 | 2.45M |
| 2024-03-18 | 40.23 | 40.34 | ↑$0.11 (0.27%) | 40.11 | 40.48 | 1.48M |
| 2024-03-15 | 40.19 | 40.30 | ↑$0.11 (0.27%) | 40.19 | 40.49 | 2.52M |
| 2024-03-14 | 40.94 | 40.28 | ↓$0.66 (-1.61%) | 40.18 | 41.02 | 2.07M |
| 2024-03-13 | 40.82 | 40.79 | ↓$0.03 (-0.07%) | 40.77 | 41.06 | 1.34M |
| 2024-03-12 | 40.63 | 40.70 | ↑$0.07 (0.17%) | 40.53 | 40.93 | 1.39M |
Create an account or log in to view more rows.
$MPLX bears haha
$MPLX Let it go...
$MPLX BOUGHT TODAY!
$MPLX I hope I never have to work for anyone again after this
$MPLX finally a pullback
$MPLX hint hint this is when you buy a few
$MPLX might see a whole 1% green
$MPLX HERE WE GO
$MPLX if your selling dont regret it later
$MPLX hows short doing? Keep short pls
we need your money.