MPLX LP (MPLX) Historical Stock Data

30.20 ↓0.67 (-2.17%)
As of May 19, 2022, 11:01am EST.

Historical Data

In the past 30 trading days, MPLX is down -0.45% a day on average. There have been 12 days where MPLX LP closed green and 18 days where MPLX closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1831.5030.87↓$0.63 (-2.00%)30.5431.552.32M
2022-05-1731.4331.29↓$0.14 (-0.45%)31.0231.592.09M
2022-05-1630.9030.95↑$0.05 (0.16%)30.8031.452M
2022-05-1330.6730.87↑$0.20 (0.65%)30.6331.201.74M
2022-05-1229.8330.14↑$0.31 (1.04%)29.5730.462.20M
2022-05-1130.9030.03↓$0.87 (-2.82%)30.0131.452.57M
2022-05-1031.2830.82↓$0.46 (-1.47%)30.0431.493.11M
2022-05-0932.0631.01↓$1.05 (-3.28%)30.7632.142.41M
2022-05-0632.4232.55↑$0.13 (0.40%)31.8132.691.84M
2022-05-0533.2432.39↓$0.85 (-2.56%)31.8233.322.71M
2022-05-0433.0034.13↑$1.13 (3.42%)32.7734.133.57M
2022-05-0332.6232.56↓$0.06 (-0.18%)31.8632.912.38M
2022-05-0232.5132.41↓$0.10 (-0.31%)31.8132.701.89M
2022-04-2932.9732.36↓$0.61 (-1.85%)32.1233.201.58M
2022-04-2832.5832.90↑$0.32 (0.98%)32.3533.041.66M
2022-04-2732.9732.39↓$0.58 (-1.76%)32.1732.971.73M
2022-04-2632.7332.48↓$0.25 (-0.76%)32.4733.121.45M
2022-04-2533.3032.74↓$0.56 (-1.68%)31.5733.393.22M
2022-04-2234.7533.92↓$0.83 (-2.39%)33.7434.841.44M
2022-04-2135.1734.83↓$0.34 (-0.97%)34.6535.491.34M
2022-04-2034.8735.04↑$0.17 (0.49%)34.7135.281.90M
2022-04-1934.3334.96↑$0.63 (1.84%)34.3235.081.29M
2022-04-1834.6034.39↓$0.21 (-0.61%)34.3334.741.71M
2022-04-1434.6034.43↓$0.17 (-0.49%)34.2634.731M
2022-04-1334.4734.58↑$0.11 (0.32%)34.1734.781.42M
2022-04-1234.0034.23↑$0.23 (0.68%)33.9934.471.56M
2022-04-1133.6933.75↑$0.06 (0.18%)33.3933.971.39M
2022-04-0833.3033.83↑$0.53 (1.59%)33.0933.891.35M
2022-04-0733.4233.23↓$0.19 (-0.57%)32.7833.661.58M
2022-04-0633.7233.34↓$0.38 (-1.13%)33.3033.821.53M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$MPLX Starting a small position

0 Like Report