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