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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-05-18 | 31.50 | 30.87 | ↓$0.63 (-2.00%) | 30.54 | 31.55 | 2.32M |
2022-05-17 | 31.43 | 31.29 | ↓$0.14 (-0.45%) | 31.02 | 31.59 | 2.09M |
2022-05-16 | 30.90 | 30.95 | ↑$0.05 (0.16%) | 30.80 | 31.45 | 2M |
2022-05-13 | 30.67 | 30.87 | ↑$0.20 (0.65%) | 30.63 | 31.20 | 1.74M |
2022-05-12 | 29.83 | 30.14 | ↑$0.31 (1.04%) | 29.57 | 30.46 | 2.20M |
2022-05-11 | 30.90 | 30.03 | ↓$0.87 (-2.82%) | 30.01 | 31.45 | 2.57M |
2022-05-10 | 31.28 | 30.82 | ↓$0.46 (-1.47%) | 30.04 | 31.49 | 3.11M |
2022-05-09 | 32.06 | 31.01 | ↓$1.05 (-3.28%) | 30.76 | 32.14 | 2.41M |
2022-05-06 | 32.42 | 32.55 | ↑$0.13 (0.40%) | 31.81 | 32.69 | 1.84M |
2022-05-05 | 33.24 | 32.39 | ↓$0.85 (-2.56%) | 31.82 | 33.32 | 2.71M |
2022-05-04 | 33.00 | 34.13 | ↑$1.13 (3.42%) | 32.77 | 34.13 | 3.57M |
2022-05-03 | 32.62 | 32.56 | ↓$0.06 (-0.18%) | 31.86 | 32.91 | 2.38M |
2022-05-02 | 32.51 | 32.41 | ↓$0.10 (-0.31%) | 31.81 | 32.70 | 1.89M |
2022-04-29 | 32.97 | 32.36 | ↓$0.61 (-1.85%) | 32.12 | 33.20 | 1.58M |
2022-04-28 | 32.58 | 32.90 | ↑$0.32 (0.98%) | 32.35 | 33.04 | 1.66M |
2022-04-27 | 32.97 | 32.39 | ↓$0.58 (-1.76%) | 32.17 | 32.97 | 1.73M |
2022-04-26 | 32.73 | 32.48 | ↓$0.25 (-0.76%) | 32.47 | 33.12 | 1.45M |
2022-04-25 | 33.30 | 32.74 | ↓$0.56 (-1.68%) | 31.57 | 33.39 | 3.22M |
2022-04-22 | 34.75 | 33.92 | ↓$0.83 (-2.39%) | 33.74 | 34.84 | 1.44M |
2022-04-21 | 35.17 | 34.83 | ↓$0.34 (-0.97%) | 34.65 | 35.49 | 1.34M |
2022-04-20 | 34.87 | 35.04 | ↑$0.17 (0.49%) | 34.71 | 35.28 | 1.90M |
2022-04-19 | 34.33 | 34.96 | ↑$0.63 (1.84%) | 34.32 | 35.08 | 1.29M |
2022-04-18 | 34.60 | 34.39 | ↓$0.21 (-0.61%) | 34.33 | 34.74 | 1.71M |
2022-04-14 | 34.60 | 34.43 | ↓$0.17 (-0.49%) | 34.26 | 34.73 | 1M |
2022-04-13 | 34.47 | 34.58 | ↑$0.11 (0.32%) | 34.17 | 34.78 | 1.42M |
2022-04-12 | 34.00 | 34.23 | ↑$0.23 (0.68%) | 33.99 | 34.47 | 1.56M |
2022-04-11 | 33.69 | 33.75 | ↑$0.06 (0.18%) | 33.39 | 33.97 | 1.39M |
2022-04-08 | 33.30 | 33.83 | ↑$0.53 (1.59%) | 33.09 | 33.89 | 1.35M |
2022-04-07 | 33.42 | 33.23 | ↓$0.19 (-0.57%) | 32.78 | 33.66 | 1.58M |
2022-04-06 | 33.72 | 33.34 | ↓$0.38 (-1.13%) | 33.30 | 33.82 | 1.53M |
Create an account or log in to view more rows.
$MPLX death cross will complete today
$MPLX Don't like that...
$MPLX yeeeeeee haw
$MPLX Starting a small position
$MPLX never selling